TNT Group JSC (HOSE:TNT)
Vietnam · Delayed Price · Currency is VND 8,400.00
0.00 (0.00%)
At close: Aug 29, 2025
TNT Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 8,540.00 | 8,540.00 | 7,980.00 | 7,980.00 | 7,980.00 | -6.99% | 315,370 |
| Aug 21, 2025 | 8,500.00 | 8,600.00 | 8,210.00 | 8,580.00 | 8,580.00 | 1.18% | 185,435 |
| Aug 20, 2025 | 8,400.00 | 9,100.00 | 8,260.00 | 8,480.00 | 8,480.00 | -4.50% | 616,388 |
| Aug 19, 2025 | 9,300.00 | 9,300.00 | 8,670.00 | 8,880.00 | 8,880.00 | -0.22% | 121,353 |
| Aug 18, 2025 | 9,300.00 | 9,500.00 | 8,680.00 | 8,900.00 | 8,900.00 | -4.30% | 154,351 |
| Aug 15, 2025 | 9,380.00 | 9,380.00 | 8,800.00 | 9,300.00 | 9,300.00 | 5.68% | 273,641 |
| Aug 14, 2025 | 8,580.00 | 8,800.00 | 8,450.00 | 8,800.00 | 8,800.00 | 6.93% | 297,299 |
| Aug 13, 2025 | 7,800.00 | 8,230.00 | 7,800.00 | 8,230.00 | 8,230.00 | 6.88% | 398,916 |
| Aug 12, 2025 | 7,700.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 6.65% | 154,355 |
| Aug 11, 2025 | 6,750.00 | 7,220.00 | 6,750.00 | 7,220.00 | 7,220.00 | 6.96% | 430,641 |
| Aug 8, 2025 | 6,510.00 | 6,750.00 | 6,500.00 | 6,750.00 | 6,750.00 | 1.05% | 212,481 |
| Aug 7, 2025 | 6,600.00 | 6,780.00 | 6,450.00 | 6,680.00 | 6,680.00 | 1.21% | 162,135 |
| Aug 6, 2025 | 6,900.00 | 6,900.00 | 6,510.00 | 6,600.00 | 6,600.00 | 1.38% | 227,257 |
| Aug 5, 2025 | 6,480.00 | 6,580.00 | 6,350.00 | 6,510.00 | 6,510.00 | 0.15% | 613,624 |
| Aug 4, 2025 | 6,750.00 | 6,770.00 | 6,480.00 | 6,500.00 | 6,500.00 | -0.76% | 116,530 |
| Aug 1, 2025 | 6,600.00 | 6,670.00 | 6,400.00 | 6,550.00 | 6,550.00 | -0.61% | 101,055 |
| Jul 31, 2025 | 6,500.00 | 6,680.00 | 6,100.00 | 6,590.00 | 6,590.00 | 3.13% | 351,632 |
| Jul 30, 2025 | 5,800.00 | 6,400.00 | 5,800.00 | 6,390.00 | 6,390.00 | 6.50% | 497,645 |
| Jul 29, 2025 | 6,810.00 | 6,810.00 | 6,000.00 | 6,000.00 | 6,000.00 | -5.96% | 462,743 |
| Jul 28, 2025 | 5,820.00 | 6,380.00 | 5,820.00 | 6,380.00 | 6,380.00 | 6.87% | 1,269,938 |
| Jul 25, 2025 | 5,750.00 | 6,090.00 | 5,600.00 | 5,970.00 | 5,970.00 | 4.74% | 586,080 |
| Jul 24, 2025 | 5,410.00 | 5,740.00 | 5,400.00 | 5,700.00 | 5,700.00 | 3.64% | 570,802 |
| Jul 23, 2025 | 5,300.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3.19% | 629,300 |
| Jul 22, 2025 | 5,200.00 | 5,560.00 | 5,190.00 | 5,330.00 | 5,330.00 | 2.50% | 553,158 |
| Jul 21, 2025 | 5,400.00 | 5,400.00 | 5,150.00 | 5,200.00 | 5,200.00 | -3.17% | 192,000 |
| Jul 18, 2025 | 5,480.00 | 5,520.00 | 5,250.00 | 5,370.00 | 5,370.00 | -0.19% | 121,211 |
| Jul 17, 2025 | 5,350.00 | 5,570.00 | 5,350.00 | 5,380.00 | 5,380.00 | 0.94% | 96,100 |
| Jul 16, 2025 | 5,480.00 | 5,580.00 | 5,330.00 | 5,330.00 | 5,330.00 | -2.74% | 95,810 |
| Jul 15, 2025 | 5,250.00 | 5,650.00 | 5,250.00 | 5,480.00 | 5,480.00 | -0.36% | 185,400 |
| Jul 14, 2025 | 5,750.00 | 5,750.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 306,050 |
| Jul 11, 2025 | 5,080.00 | 5,400.00 | 5,080.00 | 5,400.00 | 5,400.00 | 6.93% | 1,152,463 |
| Jul 10, 2025 | 5,070.00 | 5,140.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | 74,610 |
| Jul 9, 2025 | 5,030.00 | 5,080.00 | 5,000.00 | 5,050.00 | 5,050.00 | 0.40% | 120,411 |
| Jul 8, 2025 | 5,020.00 | 5,100.00 | 4,950.00 | 5,030.00 | 5,030.00 | 0.20% | 166,000 |
| Jul 7, 2025 | 4,900.00 | 5,040.00 | 4,880.00 | 5,020.00 | 5,020.00 | 2.45% | 75,038 |
| Jul 4, 2025 | 4,950.00 | 4,950.00 | 4,700.00 | 4,900.00 | 4,900.00 | 0.20% | 97,504 |
| Jul 3, 2025 | 4,860.00 | 4,910.00 | 4,860.00 | 4,890.00 | 4,890.00 | -0.41% | 23,015 |
| Jul 2, 2025 | 4,910.00 | 4,910.00 | 4,870.00 | 4,910.00 | 4,910.00 | -0.20% | 48,400 |
| Jul 1, 2025 | 4,810.00 | 4,920.00 | 4,790.00 | 4,920.00 | 4,920.00 | 0.41% | 57,128 |
| Jun 30, 2025 | 5,000.00 | 5,000.00 | 4,860.00 | 4,900.00 | 4,900.00 | -1.21% | 41,097 |
| Jun 27, 2025 | 4,890.00 | 4,990.00 | 4,810.00 | 4,960.00 | 4,960.00 | -0.20% | 74,225 |
| Jun 26, 2025 | 4,910.00 | 4,990.00 | 4,850.00 | 4,970.00 | 4,970.00 | - | 48,005 |
| Jun 25, 2025 | 5,000.00 | 5,080.00 | 4,880.00 | 4,970.00 | 4,970.00 | -0.60% | 82,309 |
| Jun 24, 2025 | 4,990.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | 0.20% | 1,500 |
| Jun 23, 2025 | 4,910.00 | 5,000.00 | 4,790.00 | 4,990.00 | 4,990.00 | -0.40% | 76,487 |