TNH Hospital Group JSC (HOSE:TNH)
Vietnam · Delayed Price · Currency is VND 8,040.00
+10.00 (0.12%)
At close: Jul 3, 2026
TNH Hospital Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 8,150.00 | 8,170.00 | 7,980.00 | 8,030.00 | 8,030.00 | -1.47% | 465,555 |
| Jul 1, 2026 | 8,370.00 | 8,370.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.61% | 310,250 |
| Jun 30, 2026 | 8,200.00 | 8,400.00 | 8,120.00 | 8,200.00 | 8,200.00 | -0.12% | 397,321 |
| Jun 29, 2026 | 8,450.00 | 8,500.00 | 8,200.00 | 8,210.00 | 8,210.00 | -3.41% | 252,133 |
| Jun 26, 2026 | 8,830.00 | 8,830.00 | 8,450.00 | 8,500.00 | 8,500.00 | -3.41% | 350,431 |
| Jun 25, 2026 | 8,800.00 | 8,890.00 | 8,780.00 | 8,800.00 | 8,800.00 | -0.90% | 178,411 |
| Jun 24, 2026 | 8,740.00 | 8,900.00 | 8,740.00 | 8,880.00 | 8,880.00 | -0.22% | 52,515 |
| Jun 23, 2026 | 8,890.00 | 8,950.00 | 8,820.00 | 8,900.00 | 8,900.00 | -0.56% | 82,767 |
| Jun 22, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 8,950.00 | 8,950.00 | -0.56% | 319,970 |
| Jun 19, 2026 | 9,100.00 | 9,100.00 | 8,950.00 | 9,000.00 | 9,000.00 | -1.10% | 106,784 |
| Jun 18, 2026 | 9,200.00 | 9,280.00 | 8,810.00 | 9,100.00 | 9,100.00 | -0.66% | 240,105 |
| Jun 17, 2026 | 9,200.00 | 9,200.00 | 9,050.00 | 9,160.00 | 9,160.00 | -0.43% | 76,367 |
| Jun 16, 2026 | 9,150.00 | 9,350.00 | 9,140.00 | 9,200.00 | 9,200.00 | 0.66% | 159,143 |
| Jun 15, 2026 | 9,200.00 | 9,200.00 | 9,100.00 | 9,140.00 | 9,140.00 | -0.65% | 54,299 |
| Jun 12, 2026 | 9,230.00 | 9,240.00 | 9,110.00 | 9,200.00 | 9,200.00 | -0.22% | 51,345 |
| Jun 11, 2026 | 9,170.00 | 9,300.00 | 9,170.00 | 9,220.00 | 9,220.00 | -0.86% | 76,329 |
| Jun 10, 2026 | 9,480.00 | 9,480.00 | 9,210.00 | 9,300.00 | 9,300.00 | -0.85% | 25,847 |
| Jun 9, 2026 | 9,220.00 | 9,490.00 | 9,200.00 | 9,380.00 | 9,380.00 | 1.74% | 139,771 |
| Jun 8, 2026 | 9,460.00 | 9,460.00 | 9,220.00 | 9,220.00 | 9,220.00 | -2.54% | 59,898 |
| Jun 5, 2026 | 9,550.00 | 9,560.00 | 9,410.00 | 9,460.00 | 9,460.00 | -0.94% | 39,110 |
| Jun 4, 2026 | 9,480.00 | 9,550.00 | 9,470.00 | 9,550.00 | 9,550.00 | - | 15,812 |
| Jun 3, 2026 | 9,590.00 | 9,600.00 | 9,430.00 | 9,550.00 | 9,550.00 | 0.21% | 51,815 |
| Jun 2, 2026 | 9,580.00 | 9,580.00 | 9,320.00 | 9,530.00 | 9,530.00 | -0.31% | 89,368 |
| Jun 1, 2026 | 9,470.00 | 9,600.00 | 9,470.00 | 9,560.00 | 9,560.00 | 1.16% | 88,866 |
| May 29, 2026 | 9,580.00 | 9,600.00 | 9,410.00 | 9,450.00 | 9,450.00 | -1.56% | 124,753 |
| May 28, 2026 | 9,580.00 | 9,680.00 | 9,500.00 | 9,600.00 | 9,600.00 | -0.41% | 101,636 |
| May 27, 2026 | 9,660.00 | 9,660.00 | 9,510.00 | 9,640.00 | 9,640.00 | -0.41% | 58,237 |
| May 26, 2026 | 9,700.00 | 9,710.00 | 9,670.00 | 9,680.00 | 9,680.00 | -0.31% | 49,957 |
| May 25, 2026 | 9,780.00 | 9,780.00 | 9,700.00 | 9,710.00 | 9,710.00 | -0.72% | 44,326 |
| May 22, 2026 | 9,790.00 | 9,820.00 | 9,670.00 | 9,780.00 | 9,780.00 | -0.10% | 106,164 |
| May 21, 2026 | 9,820.00 | 9,890.00 | 9,790.00 | 9,790.00 | 9,790.00 | -1.11% | 77,763 |
| May 20, 2026 | 9,920.00 | 9,950.00 | 9,710.00 | 9,900.00 | 9,900.00 | -0.20% | 128,350 |
| May 19, 2026 | 9,950.00 | 10,000.00 | 9,920.00 | 9,920.00 | 9,920.00 | -0.30% | 74,915 |
| May 18, 2026 | 9,980.00 | 9,990.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.30% | 77,436 |
| May 15, 2026 | 10,000.00 | 10,000.00 | 9,980.00 | 9,980.00 | 9,980.00 | -0.10% | 52,802 |
| May 14, 2026 | 10,000.00 | 10,050.00 | 9,950.00 | 9,990.00 | 9,990.00 | -0.10% | 308,854 |
| May 13, 2026 | 10,000.00 | 10,100.00 | 9,970.00 | 10,000.00 | 10,000.00 | -0.50% | 337,297 |
| May 12, 2026 | 10,100.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 110,139 |
| May 11, 2026 | 10,450.00 | 10,450.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.50% | 90,168 |
| May 8, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 200,504 |
| May 7, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.49% | 89,498 |
| May 6, 2026 | 10,200.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | - | 955,052 |
| May 5, 2026 | 10,050.00 | 10,200.00 | 9,990.00 | 10,150.00 | 10,150.00 | 0.50% | 1,408,349 |
| May 4, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 128,040 |
| Apr 29, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 250,069 |
| Apr 28, 2026 | 10,000.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 198,119 |
| Apr 24, 2026 | 10,150.00 | 10,200.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.49% | 189,578 |
| Apr 23, 2026 | 10,350.00 | 10,350.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.98% | 290,651 |
| Apr 22, 2026 | 10,250.00 | 10,300.00 | 10,050.00 | 10,250.00 | 10,250.00 | -0.97% | 244,647 |
| Apr 21, 2026 | 10,200.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,350.00 | 0.49% | 194,876 |