TNH Hospital Group JSC (HOSE:TNH)
Vietnam · Delayed Price · Currency is VND 8,190.00
0.00 (0.00%)
At close: Sep 3, 2026
TNH Hospital Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 8,360.00 | 8,480.00 | 8,300.00 | 8,320.00 | 8,320.00 | -0.48% | 73,108 |
| Jul 9, 2026 | 8,180.00 | 8,600.00 | 8,180.00 | 8,360.00 | 8,360.00 | 2.20% | 203,674 |
| Jul 8, 2026 | 8,080.00 | 8,190.00 | 8,000.00 | 8,180.00 | 8,180.00 | 1.24% | 54,892 |
| Jul 7, 2026 | 8,000.00 | 8,120.00 | 8,000.00 | 8,080.00 | 8,080.00 | 0.87% | 60,202 |
| Jul 6, 2026 | 8,000.00 | 8,170.00 | 7,990.00 | 8,010.00 | 8,010.00 | -0.37% | 75,929 |
| Jul 3, 2026 | 8,000.00 | 8,140.00 | 8,000.00 | 8,040.00 | 8,040.00 | 0.12% | 62,567 |
| 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 |