Thanh Nam Group JSC (HOSE:TNI)
Vietnam · Delayed Price · Currency is VND 5,550.00
-180.00 (-3.14%)
At close: Oct 30, 2025
Thanh Nam Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,550.00 | 5,550.00 | 5,200.00 | 5,250.00 | 5,250.00 | -5.41% | 158,331 |
| Oct 30, 2025 | 5,700.00 | 5,970.00 | 5,550.00 | 5,550.00 | 5,550.00 | -3.14% | 77,490 |
| Oct 29, 2025 | 5,510.00 | 6,180.00 | 5,510.00 | 5,730.00 | 5,730.00 | -1.21% | 84,718 |
| Oct 28, 2025 | 5,980.00 | 6,000.00 | 5,550.00 | 5,800.00 | 5,800.00 | -2.68% | 396,843 |
| Oct 27, 2025 | 6,200.00 | 6,400.00 | 5,960.00 | 5,960.00 | 5,960.00 | -6.88% | 314,593 |
| Oct 24, 2025 | 6,670.00 | 6,670.00 | 5,820.00 | 6,400.00 | 6,400.00 | 2.56% | 629,408 |
| Oct 23, 2025 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6.85% | 125,194 |
| Oct 22, 2025 | 5,840.00 | 5,840.00 | 5,820.00 | 5,840.00 | 5,840.00 | 6.96% | 240,210 |
| Oct 21, 2025 | 5,460.00 | 5,460.00 | 5,210.00 | 5,460.00 | 5,460.00 | 6.85% | 283,377 |
| Oct 20, 2025 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 6.90% | 275,018 |
| Oct 17, 2025 | 4,180.00 | 4,780.00 | 4,180.00 | 4,780.00 | 4,780.00 | 6.94% | 460,016 |
| Oct 16, 2025 | 4,810.00 | 4,910.00 | 4,470.00 | 4,470.00 | 4,470.00 | -6.88% | 1,311,001 |
| Oct 15, 2025 | 5,220.00 | 5,290.00 | 4,800.00 | 4,800.00 | 4,800.00 | -6.98% | 1,198,067 |
| Oct 14, 2025 | 5,540.00 | 5,760.00 | 5,160.00 | 5,160.00 | 5,160.00 | -6.35% | 238,504 |
| Oct 13, 2025 | 5,480.00 | 6,190.00 | 5,480.00 | 5,510.00 | 5,510.00 | -6.45% | 2,154,152 |
| Oct 10, 2025 | 5,920.00 | 6,150.00 | 5,890.00 | 5,890.00 | 5,890.00 | -6.95% | 1,700,859 |
| Oct 9, 2025 | 7,000.00 | 7,100.00 | 6,330.00 | 6,330.00 | 6,330.00 | -6.91% | 769,498 |
| Oct 8, 2025 | 6,830.00 | 7,200.00 | 6,350.00 | 6,800.00 | 6,800.00 | - | 1,188,280 |
| Oct 7, 2025 | 7,680.00 | 7,680.00 | 6,720.00 | 6,800.00 | 6,800.00 | -5.82% | 1,451,005 |
| Oct 6, 2025 | 6,750.00 | 7,220.00 | 6,750.00 | 7,220.00 | 7,220.00 | 6.96% | 1,474,496 |
| Oct 3, 2025 | 7,200.00 | 7,250.00 | 6,380.00 | 6,750.00 | 6,750.00 | -1.60% | 1,196,830 |
| Oct 2, 2025 | 6,860.00 | 6,860.00 | 6,580.00 | 6,860.00 | 6,860.00 | 6.85% | 1,414,004 |
| Oct 1, 2025 | 6,000.00 | 6,420.00 | 5,990.00 | 6,420.00 | 6,420.00 | 7.00% | 1,252,347 |
| Sep 30, 2025 | 5,550.00 | 6,000.00 | 5,550.00 | 6,000.00 | 6,000.00 | 6.01% | 939,997 |
| Sep 29, 2025 | 5,440.00 | 5,790.00 | 5,200.00 | 5,660.00 | 5,660.00 | 4.04% | 992,046 |
| Sep 26, 2025 | 5,200.00 | 5,480.00 | 5,160.00 | 5,440.00 | 5,440.00 | 5.84% | 459,510 |
| Sep 25, 2025 | 4,810.00 | 5,140.00 | 4,760.00 | 5,140.00 | 5,140.00 | 6.86% | 1,257,535 |
| Sep 24, 2025 | 4,710.00 | 5,250.00 | 4,710.00 | 4,810.00 | 4,810.00 | -3.41% | 435,622 |
| Sep 23, 2025 | 5,340.00 | 5,660.00 | 4,970.00 | 4,980.00 | 4,980.00 | -6.74% | 870,110 |
| Sep 22, 2025 | 5,030.00 | 5,360.00 | 5,030.00 | 5,340.00 | 5,340.00 | 6.37% | 604,832 |
| Sep 19, 2025 | 4,740.00 | 5,020.00 | 4,740.00 | 5,020.00 | 5,020.00 | 6.81% | 1,166,443 |
| Sep 18, 2025 | 4,690.00 | 4,750.00 | 4,630.00 | 4,700.00 | 4,700.00 | 1.08% | 364,020 |
| Sep 17, 2025 | 4,730.00 | 4,800.00 | 4,550.00 | 4,650.00 | 4,650.00 | -1.48% | 307,157 |
| Sep 16, 2025 | 4,550.00 | 4,760.00 | 4,450.00 | 4,720.00 | 4,720.00 | 3.74% | 574,427 |
| Sep 15, 2025 | 4,800.00 | 4,840.00 | 4,550.00 | 4,550.00 | 4,550.00 | - | 1,053,112 |
| Sep 12, 2025 | 4,540.00 | 4,650.00 | 4,500.00 | 4,550.00 | 4,550.00 | 4.60% | 900,395 |
| Sep 11, 2025 | 4,090.00 | 4,350.00 | 4,090.00 | 4,350.00 | 4,350.00 | 6.88% | 1,208,711 |
| Sep 10, 2025 | 3,720.00 | 4,070.00 | 3,720.00 | 4,070.00 | 4,070.00 | 6.82% | 408,106 |
| Sep 9, 2025 | 3,690.00 | 3,810.00 | 3,690.00 | 3,810.00 | 3,810.00 | -1.80% | 517,186 |
| Sep 8, 2025 | 4,010.00 | 4,020.00 | 3,880.00 | 3,880.00 | 3,880.00 | -6.95% | 1,551,904 |
| Sep 5, 2025 | 4,300.00 | 4,350.00 | 4,120.00 | 4,170.00 | 4,170.00 | 2.46% | 822,411 |
| Sep 4, 2025 | 3,820.00 | 4,080.00 | 3,700.00 | 4,070.00 | 4,070.00 | 6.54% | 767,528 |
| Sep 3, 2025 | 3,850.00 | 3,850.00 | 3,780.00 | 3,820.00 | 3,820.00 | 4.09% | 940,247 |
| Aug 29, 2025 | 3,700.00 | 3,800.00 | 3,600.00 | 3,670.00 | 3,670.00 | 2.51% | 359,592 |
| Aug 28, 2025 | 3,450.00 | 3,650.00 | 3,430.00 | 3,580.00 | 3,580.00 | 4.68% | 501,494 |
| Aug 27, 2025 | 3,440.00 | 3,450.00 | 3,280.00 | 3,420.00 | 3,420.00 | 4.27% | 376,682 |
| Aug 26, 2025 | 3,190.00 | 3,390.00 | 3,190.00 | 3,280.00 | 3,280.00 | 3.14% | 782,658 |
| Aug 25, 2025 | 3,280.00 | 3,280.00 | 3,160.00 | 3,180.00 | 3,180.00 | 3.25% | 362,175 |
| Aug 22, 2025 | 3,180.00 | 3,180.00 | 3,050.00 | 3,080.00 | 3,080.00 | 2.67% | 488,181 |
| Aug 21, 2025 | 3,040.00 | 3,190.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.33% | 672,038 |