TNH Hospital Group JSC (HOSE:TNH)
Vietnam · Delayed Price · Currency is VND 6,670.00
-10.00 (-0.15%)
At close: Sep 23, 2026
TNH Hospital Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,710.00 | 6,710.00 | 6,620.00 | 6,670.00 | 6,670.00 | -0.15% | 71,328 |
| Sep 22, 2026 | 6,630.00 | 6,750.00 | 6,630.00 | 6,680.00 | 6,680.00 | 0.91% | 167,397 |
| Sep 21, 2026 | 6,800.00 | 6,800.00 | 6,600.00 | 6,620.00 | 6,620.00 | -0.45% | 153,089 |
| Sep 18, 2026 | 7,230.00 | 7,230.00 | 6,650.00 | 6,650.00 | 6,650.00 | -5.00% | 267,645 |
| Sep 17, 2026 | 7,600.00 | 7,600.00 | 7,000.00 | 7,000.00 | 7,000.00 | -6.17% | 474,801 |
| Sep 16, 2026 | 7,700.00 | 7,700.00 | 7,460.00 | 7,460.00 | 7,460.00 | -3.12% | 159,576 |
| Sep 15, 2026 | 7,820.00 | 7,890.00 | 7,690.00 | 7,700.00 | 7,700.00 | -1.41% | 310,959 |
| Sep 14, 2026 | 7,940.00 | 7,950.00 | 7,800.00 | 7,810.00 | 7,810.00 | -1.64% | 80,983 |
| Sep 11, 2026 | 8,000.00 | 8,000.00 | 7,920.00 | 7,940.00 | 7,940.00 | -0.63% | 2,191,031 |
| Sep 10, 2026 | 8,100.00 | 8,100.00 | 7,930.00 | 7,990.00 | 7,990.00 | -0.13% | 58,736 |
| Sep 9, 2026 | 8,050.00 | 8,080.00 | 7,990.00 | 8,000.00 | 8,000.00 | -0.37% | 83,702 |
| Sep 8, 2026 | 8,100.00 | 8,180.00 | 7,990.00 | 8,030.00 | 8,030.00 | -1.35% | 281,706 |
| Sep 7, 2026 | 8,160.00 | 8,400.00 | 8,110.00 | 8,140.00 | 8,140.00 | - | 60,043 |
| Sep 4, 2026 | 8,190.00 | 8,210.00 | 8,130.00 | 8,140.00 | 8,140.00 | -0.61% | 58,291 |
| Sep 3, 2026 | 8,230.00 | 8,240.00 | 8,190.00 | 8,190.00 | 8,190.00 | -0.61% | 59,674 |
| Aug 28, 2026 | 8,350.00 | 8,350.00 | 8,200.00 | 8,240.00 | 8,240.00 | -0.72% | 126,734 |
| Aug 27, 2026 | 8,310.00 | 8,320.00 | 8,280.00 | 8,300.00 | 8,300.00 | -0.12% | 37,603 |
| Aug 26, 2026 | 8,380.00 | 8,400.00 | 8,300.00 | 8,310.00 | 8,310.00 | -1.31% | 70,974 |
| Aug 25, 2026 | 8,420.00 | 8,440.00 | 8,350.00 | 8,420.00 | 8,420.00 | -0.24% | 40,556 |
| Aug 24, 2026 | 8,380.00 | 8,620.00 | 8,370.00 | 8,440.00 | 8,440.00 | 0.72% | 156,087 |
| Aug 21, 2026 | 8,380.00 | 8,380.00 | 8,300.00 | 8,380.00 | 8,380.00 | - | 71,650 |
| Aug 20, 2026 | 8,480.00 | 8,480.00 | 8,350.00 | 8,380.00 | 8,380.00 | 0.24% | 37,783 |
| Aug 19, 2026 | 8,360.00 | 8,390.00 | 8,320.00 | 8,360.00 | 8,360.00 | - | 20,656 |
| Aug 18, 2026 | 8,300.00 | 8,380.00 | 8,210.00 | 8,360.00 | 8,360.00 | 0.72% | 74,664 |
| Aug 17, 2026 | 8,480.00 | 8,480.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.84% | 111,677 |
| Aug 14, 2026 | 8,390.00 | 8,430.00 | 8,340.00 | 8,370.00 | 8,370.00 | -0.24% | 68,797 |
| Aug 13, 2026 | 8,390.00 | 8,460.00 | 8,390.00 | 8,390.00 | 8,390.00 | - | 56,485 |
| Aug 12, 2026 | 8,310.00 | 8,460.00 | 8,310.00 | 8,390.00 | 8,390.00 | 0.60% | 76,321 |
| Aug 11, 2026 | 8,400.00 | 8,440.00 | 8,300.00 | 8,340.00 | 8,340.00 | -0.71% | 68,585 |
| Aug 10, 2026 | 8,300.00 | 8,480.00 | 8,200.00 | 8,400.00 | 8,400.00 | 2.19% | 56,675 |
| Aug 7, 2026 | 8,450.00 | 8,480.00 | 8,210.00 | 8,220.00 | 8,220.00 | -2.14% | 208,988 |
| Aug 6, 2026 | 8,400.00 | 8,500.00 | 8,320.00 | 8,400.00 | 8,400.00 | - | 51,214 |
| Aug 5, 2026 | 8,300.00 | 8,580.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.82% | 212,100 |
| Aug 4, 2026 | 8,020.00 | 8,250.00 | 8,020.00 | 8,250.00 | 8,250.00 | 2.10% | 102,816 |
| Aug 3, 2026 | 8,100.00 | 8,100.00 | 7,970.00 | 8,080.00 | 8,080.00 | -0.25% | 82,188 |
| Jul 31, 2026 | 8,120.00 | 8,150.00 | 8,060.00 | 8,100.00 | 8,100.00 | -0.61% | 10,074 |
| Jul 30, 2026 | 7,950.00 | 8,190.00 | 7,900.00 | 8,150.00 | 8,150.00 | 2.52% | 43,637 |
| Jul 29, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 7,950.00 | 7,950.00 | -0.63% | 33,445 |
| Jul 28, 2026 | 7,860.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 1.78% | 175,272 |
| Jul 27, 2026 | 8,120.00 | 8,200.00 | 7,860.00 | 7,860.00 | 7,860.00 | -3.20% | 197,802 |
| Jul 24, 2026 | 8,000.00 | 8,160.00 | 8,000.00 | 8,120.00 | 8,120.00 | 0.74% | 60,503 |
| Jul 23, 2026 | 8,150.00 | 8,150.00 | 8,000.00 | 8,060.00 | 8,060.00 | -1.23% | 129,415 |
| Jul 22, 2026 | 8,010.00 | 8,180.00 | 8,000.00 | 8,160.00 | 8,160.00 | 0.12% | 59,590 |
| Jul 21, 2026 | 8,150.00 | 8,200.00 | 7,900.00 | 8,150.00 | 8,150.00 | - | 166,207 |
| Jul 20, 2026 | 8,140.00 | 8,260.00 | 8,100.00 | 8,150.00 | 8,150.00 | 0.12% | 104,800 |
| Jul 17, 2026 | 8,190.00 | 8,200.00 | 8,140.00 | 8,140.00 | 8,140.00 | -0.61% | 60,610 |
| Jul 16, 2026 | 8,200.00 | 8,240.00 | 8,170.00 | 8,190.00 | 8,190.00 | -0.36% | 109,527 |
| Jul 15, 2026 | 8,300.00 | 8,360.00 | 8,210.00 | 8,220.00 | 8,220.00 | -0.60% | 74,168 |
| Jul 14, 2026 | 8,160.00 | 8,270.00 | 8,120.00 | 8,270.00 | 8,270.00 | 1.35% | 36,488 |
| Jul 13, 2026 | 8,320.00 | 8,320.00 | 8,100.00 | 8,160.00 | 8,160.00 | -1.92% | 102,971 |