Thanh Nam Group JSC (HOSE:TNI)
Vietnam · Delayed Price · Currency is VND 6,320.00
-470.00 (-6.92%)
At close: Jul 24, 2026
Thanh Nam Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6,790.00 | 6,800.00 | 6,320.00 | 6,320.00 | 6,320.00 | -6.92% | 2,401,916 |
| Jul 23, 2026 | 6,590.00 | 6,940.00 | 6,580.00 | 6,790.00 | 6,790.00 | -0.44% | 2,751,095 |
| Jul 22, 2026 | 6,490.00 | 6,940.00 | 6,490.00 | 6,820.00 | 6,820.00 | 5.08% | 759,962 |
| Jul 21, 2026 | 6,690.00 | 7,090.00 | 6,190.00 | 6,490.00 | 6,490.00 | -2.26% | 383,252 |
| Jul 20, 2026 | 6,540.00 | 6,640.00 | 6,510.00 | 6,640.00 | 6,640.00 | 6.41% | 67,311 |
| Jul 17, 2026 | 5,800.00 | 6,240.00 | 5,800.00 | 6,240.00 | 6,240.00 | 6.85% | 1,262,675 |
| Jul 16, 2026 | 5,700.00 | 5,900.00 | 5,600.00 | 5,840.00 | 5,840.00 | 3.18% | 911,651 |
| Jul 15, 2026 | 5,560.00 | 5,900.00 | 5,560.00 | 5,660.00 | 5,660.00 | 1.80% | 1,501,505 |
| Jul 14, 2026 | 5,920.00 | 6,000.00 | 5,510.00 | 5,560.00 | 5,560.00 | -6.08% | 2,600,165 |
| Jul 13, 2026 | 5,820.00 | 5,930.00 | 5,400.00 | 5,920.00 | 5,920.00 | 6.67% | 2,174,937 |
| Jul 10, 2026 | 5,360.00 | 5,830.00 | 5,350.00 | 5,550.00 | 5,550.00 | 1.83% | 2,808,701 |
| Jul 9, 2026 | 5,100.00 | 5,450.00 | 5,100.00 | 5,450.00 | 5,450.00 | 6.86% | 2,503,172 |
| Jul 8, 2026 | 5,070.00 | 5,100.00 | 5,070.00 | 5,100.00 | 5,100.00 | 0.39% | 215,647 |
| Jul 7, 2026 | 5,080.00 | 5,090.00 | 4,930.00 | 5,080.00 | 5,080.00 | - | 221,498 |
| Jul 6, 2026 | 5,090.00 | 5,190.00 | 4,980.00 | 5,080.00 | 5,080.00 | -0.20% | 263,812 |
| Jul 3, 2026 | 5,140.00 | 5,140.00 | 4,950.00 | 5,090.00 | 5,090.00 | 2.83% | 28,351 |
| Jul 2, 2026 | 4,930.00 | 4,950.00 | 4,900.00 | 4,950.00 | 4,950.00 | 0.41% | 43,610 |
| Jul 1, 2026 | 4,900.00 | 4,950.00 | 4,850.00 | 4,930.00 | 4,930.00 | 1.86% | 20,417 |
| Jun 30, 2026 | 4,850.00 | 4,850.00 | 4,710.00 | 4,840.00 | 4,840.00 | 0.83% | 34,171 |
| Jun 29, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 26,520 |
| Jun 26, 2026 | 5,040.00 | 5,040.00 | 4,670.00 | 4,800.00 | 4,800.00 | 1.05% | 911 |
| Jun 25, 2026 | 4,770.00 | 4,790.00 | 4,620.00 | 4,750.00 | 4,750.00 | -0.84% | 6,201 |
| Jun 24, 2026 | 4,700.00 | 4,790.00 | 4,700.00 | 4,790.00 | 4,790.00 | - | 2,112 |
| Jun 23, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,790.00 | 4,790.00 | 0.42% | 5,057 |
| Jun 22, 2026 | 4,640.00 | 4,780.00 | 4,630.00 | 4,770.00 | 4,770.00 | 0.21% | 11,924 |
| Jun 19, 2026 | 4,650.00 | 4,800.00 | 4,490.00 | 4,760.00 | 4,760.00 | 0.21% | 21,194 |
| Jun 18, 2026 | 4,770.00 | 4,770.00 | 4,700.00 | 4,750.00 | 4,750.00 | - | 12,013 |
| Jun 17, 2026 | 4,800.00 | 4,800.00 | 4,630.00 | 4,750.00 | 4,750.00 | -0.42% | 17,206 |
| Jun 16, 2026 | 4,830.00 | 4,830.00 | 4,580.00 | 4,770.00 | 4,770.00 | - | 3,000 |
| Jun 15, 2026 | 4,780.00 | 4,890.00 | 4,730.00 | 4,770.00 | 4,770.00 | -0.42% | 26,854 |
| Jun 12, 2026 | 4,880.00 | 4,880.00 | 4,700.00 | 4,790.00 | 4,790.00 | 1.91% | 22,402 |
| Jun 11, 2026 | 4,480.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 5.15% | 17,581 |
| Jun 10, 2026 | 4,790.00 | 4,790.00 | 4,470.00 | 4,470.00 | 4,470.00 | -6.49% | 22,115 |
| Jun 9, 2026 | 4,760.00 | 4,850.00 | 4,660.00 | 4,780.00 | 4,780.00 | - | 14,124 |
| Jun 8, 2026 | 4,770.00 | 4,780.00 | 4,600.00 | 4,780.00 | 4,780.00 | - | 10,462 |
| Jun 5, 2026 | 4,830.00 | 4,830.00 | 4,610.00 | 4,780.00 | 4,780.00 | -1.24% | 20,120 |
| Jun 4, 2026 | 4,620.00 | 4,890.00 | 4,620.00 | 4,840.00 | 4,840.00 | 0.41% | 9,036 |
| Jun 3, 2026 | 4,680.00 | 4,850.00 | 4,660.00 | 4,820.00 | 4,820.00 | - | 31,700 |
| Jun 2, 2026 | 4,730.00 | 4,870.00 | 4,720.00 | 4,820.00 | 4,820.00 | - | 9,110 |
| Jun 1, 2026 | 4,980.00 | 4,980.00 | 4,770.00 | 4,820.00 | 4,820.00 | 0.42% | 5,061 |
| May 29, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.44% | 12,102 |
| May 28, 2026 | 4,500.00 | 4,950.00 | 4,500.00 | 4,920.00 | 4,920.00 | 3.36% | 37,275 |
| May 27, 2026 | 4,950.00 | 4,950.00 | 4,700.00 | 4,760.00 | 4,760.00 | -3.84% | 4,204 |
| May 26, 2026 | 4,960.00 | 4,960.00 | 4,900.00 | 4,950.00 | 4,950.00 | -0.20% | 8,350 |
| May 25, 2026 | 4,990.00 | 5,000.00 | 4,900.00 | 4,960.00 | 4,960.00 | 5.76% | 17,292 |
| May 22, 2026 | 4,770.00 | 4,780.00 | 4,660.00 | 4,690.00 | 4,690.00 | -1.88% | 10,810 |
| May 21, 2026 | 4,700.00 | 4,780.00 | 4,650.00 | 4,780.00 | 4,780.00 | 1.92% | 13,533 |
| May 20, 2026 | 4,750.00 | 4,750.00 | 4,600.00 | 4,690.00 | 4,690.00 | -2.29% | 24,010 |
| May 19, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 12,906 |
| May 18, 2026 | 5,200.00 | 5,200.00 | 4,860.00 | 4,900.00 | 4,900.00 | -3.92% | 24,754 |