Thanh Nam Group JSC (HOSE:TNI)
Vietnam · Delayed Price · Currency is VND 5,500.00
-30.00 (-0.54%)
At close: Aug 28, 2026
Thanh Nam Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |