Thanh Nam Group JSC (HOSE:TNI)
Vietnam · Delayed Price · Currency is VND 5,300.00
-10.00 (-0.19%)
At close: Sep 23, 2026
Thanh Nam Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,310.00 | 5,320.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.19% | 58,925 |
| Sep 22, 2026 | 5,260.00 | 5,320.00 | 5,230.00 | 5,310.00 | 5,310.00 | 0.19% | 35,252 |
| Sep 21, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.95% | 28,885 |
| Sep 18, 2026 | 5,300.00 | 5,320.00 | 5,100.00 | 5,250.00 | 5,250.00 | -0.94% | 2,144,206 |
| Sep 17, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 582,598 |
| Sep 16, 2026 | 5,550.00 | 5,550.00 | 5,350.00 | 5,400.00 | 5,400.00 | -2.88% | 776,224 |
| Sep 15, 2026 | 5,480.00 | 5,660.00 | 5,480.00 | 5,560.00 | 5,560.00 | 1.46% | 943,972 |
| Sep 14, 2026 | 5,420.00 | 5,520.00 | 5,210.00 | 5,480.00 | 5,480.00 | 3.40% | 1,167,403 |
| Sep 11, 2026 | 5,250.00 | 5,500.00 | 5,030.00 | 5,300.00 | 5,300.00 | 0.95% | 468,911 |
| Sep 10, 2026 | 5,470.00 | 5,470.00 | 5,000.00 | 5,250.00 | 5,250.00 | -0.94% | 31,608 |
| Sep 9, 2026 | 5,590.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.64% | 111,340 |
| Sep 8, 2026 | 5,830.00 | 5,840.00 | 5,330.00 | 5,500.00 | 5,500.00 | -3.68% | 42,170 |
| Sep 7, 2026 | 5,990.00 | 5,990.00 | 5,700.00 | 5,710.00 | 5,710.00 | 0.53% | 62,354 |
| Sep 4, 2026 | 5,310.00 | 5,680.00 | 5,310.00 | 5,680.00 | 5,680.00 | 6.97% | 1,417,993 |
| Sep 3, 2026 | 5,500.00 | 5,500.00 | 5,220.00 | 5,310.00 | 5,310.00 | -3.45% | 834,602 |
| Aug 28, 2026 | 5,230.00 | 5,850.00 | 5,230.00 | 5,500.00 | 5,500.00 | -0.54% | 38,668 |
| Aug 27, 2026 | 5,720.00 | 5,720.00 | 5,500.00 | 5,530.00 | 5,530.00 | -4.33% | 129,067 |
| Aug 26, 2026 | 6,000.00 | 6,000.00 | 5,780.00 | 5,780.00 | 5,780.00 | -3.67% | 64,500 |
| Aug 25, 2026 | 6,270.00 | 6,270.00 | 5,790.00 | 6,000.00 | 6,000.00 | 1.01% | 2,153,651 |
| Aug 24, 2026 | 5,670.00 | 6,250.00 | 5,670.00 | 5,940.00 | 5,940.00 | -1.00% | 203,276 |
| Aug 21, 2026 | 6,000.00 | 6,360.00 | 5,810.00 | 6,000.00 | 6,000.00 | -1.64% | 2,494,643 |
| Aug 20, 2026 | 6,290.00 | 6,290.00 | 6,090.00 | 6,100.00 | 6,100.00 | -2.56% | 737,202 |
| Aug 19, 2026 | 6,360.00 | 6,500.00 | 6,260.00 | 6,260.00 | 6,260.00 | -1.42% | 440,689 |
| Aug 18, 2026 | 6,450.00 | 6,450.00 | 6,150.00 | 6,350.00 | 6,350.00 | 4.27% | 2,639,220 |
| Aug 17, 2026 | 5,900.00 | 6,160.00 | 5,900.00 | 6,090.00 | 6,090.00 | 1.33% | 768,744 |
| Aug 14, 2026 | 6,020.00 | 6,190.00 | 6,010.00 | 6,010.00 | 6,010.00 | -0.17% | 807,472 |
| Aug 13, 2026 | 6,190.00 | 6,400.00 | 6,010.00 | 6,020.00 | 6,020.00 | 0.33% | 719,401 |
| Aug 12, 2026 | 6,400.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | -5.51% | 1,193,181 |
| Aug 11, 2026 | 6,450.00 | 6,490.00 | 6,330.00 | 6,350.00 | 6,350.00 | -1.55% | 1,310,011 |
| Aug 10, 2026 | 6,450.00 | 6,670.00 | 6,430.00 | 6,450.00 | 6,450.00 | -0.62% | 491,471 |
| Aug 7, 2026 | 5,960.00 | 6,490.00 | 5,960.00 | 6,490.00 | 6,490.00 | 4.51% | 894,986 |
| Aug 6, 2026 | 6,400.00 | 6,400.00 | 6,120.00 | 6,210.00 | 6,210.00 | -2.97% | 1,171,482 |
| Aug 5, 2026 | 6,600.00 | 6,680.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.19% | 1,797,145 |
| Aug 4, 2026 | 7,180.00 | 7,180.00 | 6,680.00 | 6,680.00 | 6,680.00 | -3.88% | 724,641 |
| Aug 3, 2026 | 6,750.00 | 6,950.00 | 6,450.00 | 6,950.00 | 6,950.00 | 2.96% | 1,555,742 |
| Jul 31, 2026 | 6,910.00 | 7,150.00 | 6,420.00 | 6,750.00 | 6,750.00 | -2.17% | 1,872,240 |
| Jul 30, 2026 | 6,650.00 | 6,900.00 | 6,480.00 | 6,900.00 | 6,900.00 | 4.07% | 2,158,990 |
| Jul 29, 2026 | 6,230.00 | 6,640.00 | 6,230.00 | 6,630.00 | 6,630.00 | 6.76% | 2,058,789 |
| Jul 28, 2026 | 5,920.00 | 6,360.00 | 5,920.00 | 6,210.00 | 6,210.00 | 1.64% | 1,578,335 |
| Jul 27, 2026 | 6,320.00 | 6,460.00 | 5,880.00 | 6,110.00 | 6,110.00 | -3.32% | 2,244,844 |
| 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 |