Skip to main content
logo
Thanh Nam Group JSC (HOSE:TNI)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,020.00
+320.00 (6.81%)
At close: Sep 19, 2025

Thanh Nam Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20254,740.005,020.004,740.005,020.005,020.006.81%1,166,443
Sep 18, 20254,690.004,750.004,630.004,700.004,700.001.08%364,020
Sep 17, 20254,730.004,800.004,550.004,650.004,650.00-1.48%307,157
Sep 16, 20254,550.004,760.004,450.004,720.004,720.003.74%574,427
Sep 15, 20254,800.004,840.004,550.004,550.004,550.00-1,053,112
Sep 12, 20254,540.004,650.004,500.004,550.004,550.004.60%900,395
Sep 11, 20254,090.004,350.004,090.004,350.004,350.006.88%1,208,711
Sep 10, 20253,720.004,070.003,720.004,070.004,070.006.82%408,106
Sep 9, 20253,690.003,810.003,690.003,810.003,810.00-1.80%517,186
Sep 8, 20254,010.004,020.003,880.003,880.003,880.00-6.95%1,551,904
Sep 5, 20254,300.004,350.004,120.004,170.004,170.002.46%822,411
Sep 4, 20253,820.004,080.003,700.004,070.004,070.006.54%767,528
Sep 3, 20253,850.003,850.003,780.003,820.003,820.004.09%940,247
Aug 29, 20253,700.003,800.003,600.003,670.003,670.002.51%359,592
Aug 28, 20253,450.003,650.003,430.003,580.003,580.004.68%501,494
Aug 27, 20253,440.003,450.003,280.003,420.003,420.004.27%376,682
Aug 26, 20253,190.003,390.003,190.003,280.003,280.003.14%782,658
Aug 25, 20253,280.003,280.003,160.003,180.003,180.003.25%362,175
Aug 22, 20253,180.003,180.003,050.003,080.003,080.002.67%488,181
Aug 21, 20253,040.003,190.003,000.003,000.003,000.000.33%672,038
Aug 20, 20253,070.003,120.002,980.002,990.002,990.001.01%629,102
Aug 19, 20252,970.003,070.002,940.002,960.002,960.000.34%427,027
Aug 18, 20252,920.003,020.002,920.002,950.002,950.001.03%222,426
Aug 15, 20252,900.003,060.002,900.002,920.002,920.00-505,349
Aug 14, 20252,900.003,010.002,900.002,920.002,920.000.69%450,712
Aug 13, 20252,880.002,900.002,880.002,900.002,900.000.35%121,574
Aug 12, 20252,990.002,990.002,840.002,890.002,890.00-2.03%378,182
Aug 11, 20252,890.002,950.002,890.002,950.002,950.002.08%223,682
Aug 8, 20252,930.002,940.002,890.002,890.002,890.00-1.03%432,078
Aug 7, 20252,830.002,940.002,830.002,920.002,920.003.18%411,367
Aug 6, 20252,770.002,870.002,760.002,830.002,830.002.17%373,725
Aug 5, 20252,800.002,800.002,770.002,770.002,770.00-0.72%72,774
Aug 4, 20252,720.002,800.002,700.002,790.002,790.002.57%90,387
Aug 1, 20252,770.002,830.002,720.002,720.002,720.00-556,693
Jul 31, 20252,720.002,780.002,670.002,720.002,720.00-56,128
Jul 30, 20252,690.002,790.002,650.002,720.002,720.00-1.45%450,964
Jul 29, 20252,800.002,830.002,750.002,760.002,760.00-2.47%585,968
Jul 28, 20252,750.002,840.002,710.002,830.002,830.002.54%633,168
Jul 25, 20252,760.002,810.002,680.002,760.002,760.000.36%674,068
Jul 24, 20252,760.002,810.002,700.002,750.002,750.000.73%368,423
Jul 23, 20252,700.002,850.002,670.002,730.002,730.001.11%345,863
Jul 22, 20252,700.002,720.002,660.002,700.002,700.00-218,451
Jul 21, 20252,700.002,830.002,650.002,700.002,700.00-2.17%613,332
Jul 18, 20252,620.002,760.002,600.002,760.002,760.004.94%568,480
Jul 17, 20252,550.002,700.002,540.002,630.002,630.003.14%770,619
Jul 16, 20252,540.002,590.002,500.002,550.002,550.000.39%119,084
Jul 15, 20252,460.002,600.002,460.002,540.002,540.002.83%296,623
Jul 14, 20252,460.002,480.002,430.002,470.002,470.00-306,719
Jul 11, 20252,480.002,490.002,390.002,470.002,470.000.41%275,473
Jul 10, 20252,390.002,510.002,370.002,460.002,460.002.93%181,144