Thanh Nam Group JSC (HOSE:TNI)
Vietnam · Delayed Price · Currency is VND 4,180.00
0.00 (0.00%)
At close: Mar 23, 2026
Thanh Nam Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4,150.00 | 4,320.00 | 4,000.00 | 4,180.00 | 4,180.00 | - | 8,048 |
| Mar 20, 2026 | 4,160.00 | 4,300.00 | 4,150.00 | 4,180.00 | 4,180.00 | -3.91% | 2,821 |
| Mar 19, 2026 | 4,450.00 | 4,450.00 | 4,300.00 | 4,350.00 | 4,350.00 | -2.25% | 94,202 |
| Mar 18, 2026 | 4,530.00 | 4,530.00 | 4,400.00 | 4,450.00 | 4,450.00 | -1.98% | 4,252 |
| Mar 17, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,540.00 | 4,540.00 | 0.89% | 47,419 |
| Mar 16, 2026 | 4,660.00 | 4,660.00 | 4,450.00 | 4,500.00 | 4,500.00 | -3.64% | 44,720 |
| Mar 13, 2026 | 4,690.00 | 4,710.00 | 4,380.00 | 4,670.00 | 4,670.00 | -0.64% | 148,126 |
| Mar 12, 2026 | 4,720.00 | 4,720.00 | 4,500.00 | 4,700.00 | 4,700.00 | -0.42% | 9,125 |
| Mar 11, 2026 | 4,310.00 | 4,720.00 | 4,290.00 | 4,720.00 | 4,720.00 | 3.28% | 3,822 |
| Mar 10, 2026 | 4,520.00 | 4,580.00 | 4,210.00 | 4,570.00 | 4,570.00 | 1.11% | 35,802 |
| Mar 9, 2026 | 4,840.00 | 4,840.00 | 4,520.00 | 4,520.00 | 4,520.00 | -6.80% | 140,530 |
| Mar 6, 2026 | 5,100.00 | 5,100.00 | 4,850.00 | 4,850.00 | 4,850.00 | 1.04% | 61,018 |
| Mar 5, 2026 | 4,700.00 | 4,830.00 | 4,650.00 | 4,800.00 | 4,800.00 | 2.13% | 9,605 |
| Mar 4, 2026 | 4,430.00 | 4,700.00 | 4,430.00 | 4,700.00 | 4,700.00 | - | 3,000 |
| Mar 3, 2026 | 4,600.00 | 4,750.00 | 4,600.00 | 4,700.00 | 4,700.00 | -3.89% | 12,441 |
| Mar 2, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,890.00 | 4,890.00 | -0.20% | 58,115 |
| Feb 27, 2026 | 4,860.00 | 4,900.00 | 4,660.00 | 4,900.00 | 4,900.00 | 0.20% | 43,146 |
| Feb 26, 2026 | 4,620.00 | 4,890.00 | 4,620.00 | 4,890.00 | 4,890.00 | -0.20% | 5,660 |
| Feb 25, 2026 | 4,940.00 | 4,940.00 | 4,900.00 | 4,900.00 | 4,900.00 | -0.81% | 7,432 |
| Feb 24, 2026 | 4,950.00 | 4,950.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.20% | 35,462 |
| Feb 23, 2026 | 5,200.00 | 5,200.00 | 4,940.00 | 4,950.00 | 4,950.00 | - | 10,160 |
| Feb 13, 2026 | 4,920.00 | 5,000.00 | 4,920.00 | 4,950.00 | 4,950.00 | 0.61% | 29,515 |
| Feb 12, 2026 | 4,920.00 | 4,920.00 | 4,850.00 | 4,920.00 | 4,920.00 | - | 25,600 |
| Feb 11, 2026 | 4,800.00 | 4,920.00 | 4,800.00 | 4,920.00 | 4,920.00 | 1.44% | 11,121 |
| Feb 10, 2026 | 4,720.00 | 4,850.00 | 4,700.00 | 4,850.00 | 4,850.00 | -0.21% | 68,780 |
| Feb 9, 2026 | 4,900.00 | 4,900.00 | 4,860.00 | 4,860.00 | 4,860.00 | -0.82% | 6,371 |
| Feb 6, 2026 | 4,810.00 | 4,900.00 | 4,650.00 | 4,900.00 | 4,900.00 | -2.00% | 9,590 |
| Feb 5, 2026 | 5,030.00 | 5,030.00 | 4,920.00 | 5,000.00 | 5,000.00 | -0.99% | 18,212 |
| Feb 4, 2026 | 5,030.00 | 5,050.00 | 4,910.00 | 5,050.00 | 5,050.00 | - | 9,027 |
| Feb 3, 2026 | 5,060.00 | 5,070.00 | 4,930.00 | 5,050.00 | 5,050.00 | -0.20% | 13,320 |
| Feb 2, 2026 | 5,190.00 | 5,190.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.20% | 19,383 |
| Jan 30, 2026 | 5,110.00 | 5,110.00 | 4,950.00 | 5,070.00 | 5,070.00 | -0.78% | 4,539 |
| Jan 29, 2026 | 5,110.00 | 5,110.00 | 4,850.00 | 5,110.00 | 5,110.00 | 1.19% | 31,223 |
| Jan 28, 2026 | 4,830.00 | 5,050.00 | 4,830.00 | 5,050.00 | 5,050.00 | -0.20% | 8,418 |
| Jan 27, 2026 | 5,060.00 | 5,070.00 | 4,820.00 | 5,060.00 | 5,060.00 | - | 3,562 |
| Jan 26, 2026 | 5,050.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | - | 31,000 |
| Jan 23, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.78% | 9,413 |
| Jan 22, 2026 | 5,040.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1.19% | 9,750 |
| Jan 21, 2026 | 5,070.00 | 5,100.00 | 5,040.00 | 5,040.00 | 5,040.00 | -0.59% | 13,705 |
| Jan 20, 2026 | 5,080.00 | 5,100.00 | 5,020.00 | 5,070.00 | 5,070.00 | -0.98% | 39,210 |
| Jan 19, 2026 | 5,140.00 | 5,200.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.39% | 46,307 |
| Jan 16, 2026 | 5,130.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.19% | 58,099 |
| Jan 15, 2026 | 4,910.00 | 5,190.00 | 4,880.00 | 5,130.00 | 5,130.00 | 2.81% | 17,832 |
| Jan 14, 2026 | 5,010.00 | 5,100.00 | 4,910.00 | 4,990.00 | 4,990.00 | -0.40% | 20,782 |
| Jan 13, 2026 | 4,970.00 | 5,100.00 | 4,970.00 | 5,010.00 | 5,010.00 | 0.80% | 12,089 |
| Jan 12, 2026 | 4,970.00 | 4,970.00 | 4,830.00 | 4,970.00 | 4,970.00 | - | 13,576 |
| Jan 9, 2026 | 4,880.00 | 5,240.00 | 4,880.00 | 4,970.00 | 4,970.00 | 1.43% | 19,413 |
| Jan 8, 2026 | 4,850.00 | 4,930.00 | 4,820.00 | 4,900.00 | 4,900.00 | - | 143,991 |
| Jan 7, 2026 | 4,850.00 | 5,000.00 | 4,830.00 | 4,900.00 | 4,900.00 | 1.03% | 43,511 |
| Jan 6, 2026 | 4,750.00 | 4,920.00 | 4,750.00 | 4,850.00 | 4,850.00 | -2.02% | 29,940 |