TNT Group JSC (HOSE:TNT)
Vietnam · Delayed Price · Currency is VND 8,100.00
-180.00 (-2.17%)
At close: Nov 4, 2025
TNT Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 7,880.00 | 8,200.00 | 7,880.00 | 8,100.00 | 8,100.00 | -2.17% | 106,721 |
| Nov 3, 2025 | 8,580.00 | 8,580.00 | 8,030.00 | 8,280.00 | 8,280.00 | 2.73% | 162,205 |
| Oct 31, 2025 | 8,480.00 | 8,480.00 | 7,940.00 | 8,060.00 | 8,060.00 | -0.25% | 162,204 |
| Oct 30, 2025 | 8,180.00 | 8,200.00 | 7,950.00 | 8,080.00 | 8,080.00 | -1.22% | 35,980 |
| Oct 29, 2025 | 8,200.00 | 8,200.00 | 7,920.00 | 8,180.00 | 8,180.00 | -0.24% | 9,400 |
| Oct 28, 2025 | 8,240.00 | 8,240.00 | 8,000.00 | 8,200.00 | 8,200.00 | -0.49% | 23,300 |
| Oct 27, 2025 | 8,060.00 | 8,240.00 | 7,860.00 | 8,240.00 | 8,240.00 | - | 7,650 |
| Oct 24, 2025 | 8,190.00 | 8,240.00 | 8,190.00 | 8,240.00 | 8,240.00 | -0.24% | 5,001 |
| Oct 23, 2025 | 8,190.00 | 8,300.00 | 8,190.00 | 8,260.00 | 8,260.00 | 0.24% | 14,781 |
| Oct 22, 2025 | 8,050.00 | 8,240.00 | 7,950.00 | 8,240.00 | 8,240.00 | 0.49% | 19,400 |
| Oct 21, 2025 | 8,300.00 | 8,300.00 | 7,750.00 | 8,200.00 | 8,200.00 | -1.20% | 24,580 |
| Oct 20, 2025 | 8,350.00 | 8,430.00 | 8,190.00 | 8,300.00 | 8,300.00 | -0.60% | 49,700 |
| Oct 17, 2025 | 8,300.00 | 8,350.00 | 8,270.00 | 8,350.00 | 8,350.00 | 0.48% | 183,121 |
| Oct 16, 2025 | 8,180.00 | 8,370.00 | 8,180.00 | 8,310.00 | 8,310.00 | 0.12% | 38,100 |
| Oct 15, 2025 | 8,270.00 | 8,530.00 | 8,270.00 | 8,300.00 | 8,300.00 | 0.36% | 229,136 |
| Oct 14, 2025 | 8,000.00 | 8,300.00 | 8,000.00 | 8,270.00 | 8,270.00 | 1.47% | 193,856 |
| Oct 13, 2025 | 8,190.00 | 8,190.00 | 7,910.00 | 8,150.00 | 8,150.00 | -0.49% | 28,711 |
| Oct 10, 2025 | 8,400.00 | 8,400.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.97% | 1,328,704 |
| Oct 9, 2025 | 8,080.00 | 8,270.00 | 8,000.00 | 8,270.00 | 8,270.00 | -0.12% | 38,100 |
| Oct 8, 2025 | 8,500.00 | 8,500.00 | 8,020.00 | 8,280.00 | 8,280.00 | 2.48% | 41,340 |
| Oct 7, 2025 | 8,150.00 | 8,270.00 | 8,020.00 | 8,080.00 | 8,080.00 | 0.75% | 17,214 |
| Oct 6, 2025 | 7,740.00 | 8,020.00 | 7,740.00 | 8,020.00 | 8,020.00 | 6.93% | 708,430 |
| Oct 3, 2025 | 7,500.00 | 7,500.00 | 7,350.00 | 7,500.00 | 7,500.00 | - | 60,800 |
| Oct 2, 2025 | 7,800.00 | 7,960.00 | 7,500.00 | 7,500.00 | 7,500.00 | -6.25% | 87,741 |
| Oct 1, 2025 | 8,100.00 | 8,100.00 | 7,710.00 | 8,000.00 | 8,000.00 | -1.23% | 79,308 |
| Sep 30, 2025 | 8,130.00 | 8,130.00 | 7,700.00 | 8,100.00 | 8,100.00 | -0.49% | 652,618 |
| Sep 29, 2025 | 7,920.00 | 8,180.00 | 7,920.00 | 8,140.00 | 8,140.00 | -0.37% | 9,762 |
| Sep 26, 2025 | 8,120.00 | 8,230.00 | 7,970.00 | 8,170.00 | 8,170.00 | - | 32,178 |
| Sep 25, 2025 | 8,170.00 | 8,170.00 | 8,080.00 | 8,170.00 | 8,170.00 | - | 514,300 |
| Sep 24, 2025 | 8,190.00 | 8,190.00 | 8,140.00 | 8,170.00 | 8,170.00 | -0.37% | 599,400 |
| Sep 23, 2025 | 7,910.00 | 8,200.00 | 7,760.00 | 8,200.00 | 8,200.00 | 1.11% | 557,100 |
| Sep 22, 2025 | 8,270.00 | 8,270.00 | 7,700.00 | 8,110.00 | 8,110.00 | -1.93% | 59,368 |
| Sep 19, 2025 | 8,200.00 | 8,270.00 | 8,120.00 | 8,270.00 | 8,270.00 | -0.72% | 26,321 |
| Sep 18, 2025 | 8,210.00 | 8,850.00 | 8,180.00 | 8,330.00 | 8,330.00 | -1.42% | 17,563 |
| Sep 17, 2025 | 8,580.00 | 8,580.00 | 8,200.00 | 8,450.00 | 8,450.00 | -1.74% | 47,933 |
| Sep 16, 2025 | 8,900.00 | 8,900.00 | 8,280.00 | 8,600.00 | 8,600.00 | -3.37% | 1,082,010 |
| Sep 15, 2025 | 8,500.00 | 8,900.00 | 8,460.00 | 8,900.00 | 8,900.00 | -0.56% | 73,447 |
| Sep 12, 2025 | 9,150.00 | 9,200.00 | 8,650.00 | 8,950.00 | 8,950.00 | 1.13% | 84,007 |
| Sep 11, 2025 | 8,200.00 | 8,850.00 | 8,140.00 | 8,850.00 | 8,850.00 | 6.88% | 611,046 |
| Sep 10, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,280.00 | 8,280.00 | -0.96% | 768,600 |
| Sep 9, 2025 | 8,020.00 | 8,400.00 | 8,020.00 | 8,360.00 | 8,360.00 | -0.12% | 100,410 |
| Sep 8, 2025 | 8,390.00 | 8,390.00 | 8,200.00 | 8,370.00 | 8,370.00 | -0.24% | 30,500 |
| Sep 5, 2025 | 8,010.00 | 8,450.00 | 8,010.00 | 8,390.00 | 8,390.00 | -0.71% | 45,684 |
| Sep 4, 2025 | 8,400.00 | 8,480.00 | 8,300.00 | 8,450.00 | 8,450.00 | 0.60% | 1,898,477 |
| Sep 3, 2025 | 8,800.00 | 8,800.00 | 8,210.00 | 8,400.00 | 8,400.00 | - | 846,668 |
| Aug 29, 2025 | 8,860.00 | 8,860.00 | 8,250.00 | 8,400.00 | 8,400.00 | -5.19% | 462,256 |
| Aug 28, 2025 | 7,990.00 | 8,900.00 | 7,990.00 | 8,860.00 | 8,860.00 | 4.24% | 224,294 |
| Aug 27, 2025 | 8,120.00 | 8,500.00 | 8,120.00 | 8,500.00 | 8,500.00 | 6.92% | 451,422 |
| Aug 26, 2025 | 7,000.00 | 7,950.00 | 7,000.00 | 7,950.00 | 7,950.00 | 7.00% | 225,743 |
| Aug 25, 2025 | 8,390.00 | 8,390.00 | 7,430.00 | 7,430.00 | 7,430.00 | -6.89% | 400,341 |