Thanh Nam Group JSC (HOSE:TNI)
Vietnam · Delayed Price · Currency is VND 3,900.00
-70.00 (-1.76%)
At close: Nov 4, 2026
Thanh Nam Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,970.00 | 4,010.00 | 3,810.00 | 3,900.00 | 3,900.00 | -1.76% | 5,910 |
| Nov 3, 2026 | 3,980.00 | 3,980.00 | 3,800.00 | 3,970.00 | 3,970.00 | -0.25% | 20,090 |
| Nov 2, 2026 | 4,110.00 | 4,110.00 | 3,780.00 | 3,980.00 | 3,980.00 | -1.97% | 11,653 |
| Oct 30, 2026 | 4,030.00 | 4,190.00 | 4,030.00 | 4,060.00 | 4,060.00 | - | 1,900 |
| Oct 29, 2026 | 4,090.00 | 4,140.00 | 4,060.00 | 4,060.00 | 4,060.00 | -0.98% | 13,500 |
| Oct 28, 2026 | 4,100.00 | 4,140.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 10,524 |
| Oct 27, 2026 | 4,110.00 | 4,110.00 | 4,050.00 | 4,100.00 | 4,100.00 | -0.24% | 22,101 |
| Oct 26, 2026 | 4,080.00 | 4,220.00 | 4,080.00 | 4,110.00 | 4,110.00 | -2.38% | 13,500 |
| Oct 23, 2026 | 4,210.00 | 4,250.00 | 4,090.00 | 4,210.00 | 4,210.00 | -0.47% | 12,501 |
| Oct 22, 2026 | 4,100.00 | 4,300.00 | 4,100.00 | 4,230.00 | 4,230.00 | 4.19% | 12,210 |
| Oct 21, 2026 | 4,050.00 | 4,100.00 | 4,050.00 | 4,060.00 | 4,060.00 | -0.49% | 70,245 |
| Oct 20, 2026 | 4,100.00 | 4,100.00 | 4,010.00 | 4,080.00 | 4,080.00 | -0.49% | 10,506 |
| Oct 19, 2026 | 4,140.00 | 4,160.00 | 4,060.00 | 4,100.00 | 4,100.00 | - | 16,500 |
| Oct 16, 2026 | 4,290.00 | 4,290.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.61% | 8,210 |
| Oct 15, 2026 | 4,190.00 | 4,240.00 | 4,190.00 | 4,210.00 | 4,210.00 | 0.48% | 87,200 |
| Oct 14, 2026 | 4,100.00 | 4,190.00 | 4,060.00 | 4,190.00 | 4,190.00 | 0.48% | 10,420 |
| Oct 13, 2026 | 4,170.00 | 4,170.00 | 4,100.00 | 4,170.00 | 4,170.00 | 1.46% | 35,950 |
| Oct 12, 2026 | 4,450.00 | 4,450.00 | 4,000.00 | 4,110.00 | 4,110.00 | -2.14% | 23,000 |
| Oct 9, 2026 | 4,370.00 | 4,450.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.87% | 9,201 |
| Oct 8, 2026 | 4,300.00 | 4,460.00 | 4,270.00 | 4,280.00 | 4,280.00 | -4.46% | 24,344 |
| Oct 7, 2026 | 4,320.00 | 4,480.00 | 4,300.00 | 4,480.00 | 4,480.00 | 3.70% | 11,154 |
| Oct 6, 2026 | 4,560.00 | 4,560.00 | 4,290.00 | 4,320.00 | 4,320.00 | -5.26% | 30,505 |
| Oct 5, 2026 | 4,750.00 | 4,840.00 | 4,560.00 | 4,560.00 | 4,560.00 | -1.94% | 7,713 |
| Oct 2, 2026 | 4,510.00 | 4,820.00 | 4,300.00 | 4,650.00 | 4,650.00 | 3.10% | 496,925 |
| Oct 1, 2026 | 4,770.00 | 4,770.00 | 4,500.00 | 4,510.00 | 4,510.00 | -1.74% | 693,607 |
| Sep 30, 2026 | 4,600.00 | 4,710.00 | 4,590.00 | 4,590.00 | 4,590.00 | -6.90% | 303,077 |
| Sep 29, 2026 | 4,920.00 | 5,120.00 | 4,920.00 | 4,930.00 | 4,930.00 | -1.79% | 89,376 |
| Sep 28, 2026 | 5,100.00 | 5,120.00 | 5,010.00 | 5,020.00 | 5,020.00 | -2.14% | 22,821 |
| Sep 25, 2026 | 5,100.00 | 5,210.00 | 5,100.00 | 5,130.00 | 5,130.00 | 0.39% | 33,020 |
| Sep 24, 2026 | 5,030.00 | 5,280.00 | 4,980.00 | 5,110.00 | 5,110.00 | -3.58% | 51,300 |
| 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 |