Thanh Nam Group JSC (HOSE:TNI)
Vietnam · Delayed Price · Currency is VND 4,690.00
-90.00 (-1.88%)
At close: May 22, 2026
Thanh Nam Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 5,040.00 | 5,290.00 | 4,950.00 | 5,100.00 | 5,100.00 | 3.03% | 27,495 |
| May 14, 2026 | 4,900.00 | 4,950.00 | 4,700.00 | 4,950.00 | 4,950.00 | 3.13% | 26,409 |
| May 13, 2026 | 4,900.00 | 5,190.00 | 4,600.00 | 4,800.00 | 4,800.00 | -2.04% | 1,325,686 |
| May 12, 2026 | 4,900.00 | 4,900.00 | 4,860.00 | 4,900.00 | 4,900.00 | 0.82% | 1,557,970 |
| May 11, 2026 | 5,000.00 | 5,000.00 | 4,860.00 | 4,860.00 | 4,860.00 | -0.82% | 685,758 |
| May 8, 2026 | 5,060.00 | 5,060.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 4,100 |
| May 7, 2026 | 5,200.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | -3.47% | 1,006,270 |
| May 6, 2026 | 5,120.00 | 5,190.00 | 4,830.00 | 5,180.00 | 5,180.00 | 1.17% | 7,720 |
| May 5, 2026 | 5,110.00 | 5,120.00 | 5,110.00 | 5,120.00 | 5,120.00 | -4.48% | 16,486 |
| May 4, 2026 | 5,530.00 | 5,530.00 | 5,340.00 | 5,360.00 | 5,360.00 | 0.56% | 35,212 |
| Apr 29, 2026 | 5,300.00 | 5,330.00 | 4,970.00 | 5,330.00 | 5,330.00 | - | 18,230 |
| Apr 28, 2026 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | - | 43,935 |
| Apr 24, 2026 | 5,310.00 | 5,420.00 | 5,310.00 | 5,330.00 | 5,330.00 | 0.19% | 101,024 |
| Apr 23, 2026 | 5,240.00 | 5,500.00 | 5,240.00 | 5,320.00 | 5,320.00 | 1.33% | 56,595 |
| Apr 22, 2026 | 5,200.00 | 5,250.00 | 5,160.00 | 5,250.00 | 5,250.00 | 1.74% | 43,639 |
| Apr 21, 2026 | 5,200.00 | 5,250.00 | 5,100.00 | 5,160.00 | 5,160.00 | -1.71% | 18,468 |
| Apr 20, 2026 | 5,400.00 | 5,400.00 | 5,100.00 | 5,250.00 | 5,250.00 | 3.75% | 34,604 |
| Apr 17, 2026 | 4,880.00 | 5,070.00 | 4,880.00 | 5,060.00 | 5,060.00 | 3.69% | 88,331 |
| Apr 16, 2026 | 4,900.00 | 4,960.00 | 4,880.00 | 4,880.00 | 4,880.00 | - | 29,848 |
| Apr 15, 2026 | 4,870.00 | 4,890.00 | 4,660.00 | 4,880.00 | 4,880.00 | 0.21% | 12,786 |
| Apr 14, 2026 | 4,620.00 | 4,870.00 | 4,620.00 | 4,870.00 | 4,870.00 | -0.41% | 15,685 |
| Apr 13, 2026 | 4,900.00 | 4,900.00 | 4,680.00 | 4,890.00 | 4,890.00 | 4.26% | 22,791 |
| Apr 10, 2026 | 4,790.00 | 4,790.00 | 4,620.00 | 4,690.00 | 4,690.00 | -2.09% | 22,587 |
| Apr 9, 2026 | 4,560.00 | 4,790.00 | 4,500.00 | 4,790.00 | 4,790.00 | 5.27% | 53,003 |
| Apr 8, 2026 | 4,500.00 | 4,550.00 | 4,360.00 | 4,550.00 | 4,550.00 | 4.36% | 82,242 |
| Apr 7, 2026 | 4,660.00 | 4,660.00 | 4,350.00 | 4,360.00 | 4,360.00 | -6.44% | 180,852 |
| Apr 6, 2026 | 4,860.00 | 4,860.00 | 4,630.00 | 4,660.00 | 4,660.00 | -5.67% | 56,094 |
| Apr 3, 2026 | 4,940.00 | 4,940.00 | 4,930.00 | 4,940.00 | 4,940.00 | 6.93% | 111,977 |
| Apr 2, 2026 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 6.94% | 39,104 |
| Apr 1, 2026 | 4,300.00 | 4,320.00 | 4,300.00 | 4,320.00 | 4,320.00 | 6.93% | 22,531 |
| Mar 31, 2026 | 4,060.00 | 4,060.00 | 3,920.00 | 4,040.00 | 4,040.00 | -0.98% | 14,801 |
| Mar 30, 2026 | 3,910.00 | 4,110.00 | 3,910.00 | 4,080.00 | 4,080.00 | -1.45% | 4,917 |
| Mar 27, 2026 | 4,130.00 | 4,240.00 | 4,080.00 | 4,140.00 | 4,140.00 | -0.24% | 19,742 |
| Mar 26, 2026 | 4,050.00 | 4,150.00 | 4,010.00 | 4,150.00 | 4,150.00 | -1.43% | 5,886 |
| Mar 25, 2026 | 4,240.00 | 4,240.00 | 4,010.00 | 4,210.00 | 4,210.00 | 0.72% | 28,882 |
| Mar 24, 2026 | 4,180.00 | 4,180.00 | 4,000.00 | 4,180.00 | 4,180.00 | - | 9,756 |
| 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 |