TNH Hospital Group JSC (HOSE:TNH)
Vietnam · Delayed Price · Currency is VND 6,900.00
-280.00 (-3.90%)
At close: Nov 3, 2026
TNH Hospital Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6,690.00 | 7,070.00 | 6,690.00 | 6,900.00 | 6,900.00 | -3.90% | 248,580 |
| Nov 2, 2026 | 7,440.00 | 7,680.00 | 7,180.00 | 7,180.00 | 7,180.00 | -6.99% | 414,147 |
| Oct 30, 2026 | 7,550.00 | 7,900.00 | 7,520.00 | 7,720.00 | 7,720.00 | 0.65% | 187,979 |
| Oct 29, 2026 | 7,980.00 | 7,980.00 | 7,660.00 | 7,670.00 | 7,670.00 | -3.88% | 187,198 |
| Oct 28, 2026 | 8,390.00 | 8,390.00 | 7,950.00 | 7,980.00 | 7,980.00 | -2.80% | 252,239 |
| Oct 27, 2026 | 8,240.00 | 8,550.00 | 8,200.00 | 8,210.00 | 8,210.00 | 0.86% | 253,427 |
| Oct 26, 2026 | 7,650.00 | 8,140.00 | 7,610.00 | 8,140.00 | 8,140.00 | 6.96% | 461,192 |
| Oct 23, 2026 | 7,550.00 | 7,750.00 | 7,400.00 | 7,610.00 | 7,610.00 | 0.79% | 117,320 |
| Oct 22, 2026 | 7,550.00 | 7,880.00 | 7,320.00 | 7,550.00 | 7,550.00 | - | 235,302 |
| Oct 21, 2026 | 8,000.00 | 8,030.00 | 7,450.00 | 7,550.00 | 7,550.00 | -2.45% | 421,771 |
| Oct 20, 2026 | 7,200.00 | 7,740.00 | 7,200.00 | 7,740.00 | 7,740.00 | 6.91% | 769,687 |
| Oct 19, 2026 | 6,840.00 | 7,240.00 | 6,840.00 | 7,240.00 | 7,240.00 | 6.94% | 283,692 |
| Oct 16, 2026 | 6,610.00 | 6,790.00 | 6,610.00 | 6,770.00 | 6,770.00 | 2.42% | 116,345 |
| Oct 15, 2026 | 6,430.00 | 6,790.00 | 6,430.00 | 6,610.00 | 6,610.00 | 2.80% | 103,001 |
| Oct 14, 2026 | 6,600.00 | 6,790.00 | 6,310.00 | 6,430.00 | 6,430.00 | -1.98% | 75,025 |
| Oct 13, 2026 | 6,500.00 | 6,800.00 | 6,500.00 | 6,560.00 | 6,560.00 | 0.92% | 124,913 |
| Oct 12, 2026 | 6,320.00 | 6,580.00 | 6,320.00 | 6,500.00 | 6,500.00 | 2.85% | 185,378 |
| Oct 9, 2026 | 6,000.00 | 6,350.00 | 5,930.00 | 6,320.00 | 6,320.00 | 5.69% | 169,990 |
| Oct 8, 2026 | 5,700.00 | 5,980.00 | 5,700.00 | 5,980.00 | 5,980.00 | 5.65% | 121,607 |
| Oct 7, 2026 | 5,710.00 | 5,710.00 | 5,600.00 | 5,660.00 | 5,660.00 | - | 2,681,498 |
| Oct 6, 2026 | 5,900.00 | 5,900.00 | 5,600.00 | 5,660.00 | 5,660.00 | -4.87% | 218,455 |
| Oct 5, 2026 | 5,830.00 | 5,970.00 | 5,430.00 | 5,950.00 | 5,950.00 | 2.23% | 135,243 |
| Oct 2, 2026 | 5,940.00 | 5,950.00 | 5,760.00 | 5,820.00 | 5,820.00 | -0.68% | 105,563 |
| Oct 1, 2026 | 6,000.00 | 6,010.00 | 5,750.00 | 5,860.00 | 5,860.00 | -2.33% | 137,838 |
| Sep 30, 2026 | 6,250.00 | 6,250.00 | 5,980.00 | 6,000.00 | 6,000.00 | -1.96% | 201,587 |
| Sep 29, 2026 | 6,350.00 | 6,390.00 | 6,120.00 | 6,120.00 | 6,120.00 | -3.62% | 95,348 |
| Sep 28, 2026 | 6,400.00 | 6,480.00 | 6,330.00 | 6,350.00 | 6,350.00 | -0.78% | 92,382 |
| Sep 25, 2026 | 6,400.00 | 6,660.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.05% | 139,818 |
| Sep 24, 2026 | 6,670.00 | 6,690.00 | 6,580.00 | 6,670.00 | 6,670.00 | - | 50,912 |
| 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 |