TNT Group JSC (HOSE:TNT)
Vietnam · Delayed Price · Currency is VND 11,700
+750 (6.85%)
At close: May 22, 2026
TNT Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 6.85% | 423,833 |
| May 21, 2026 | 10,300.00 | 10,950.00 | 10,300.00 | 10,950.00 | 10,950.00 | 6.83% | 280,734 |
| May 20, 2026 | 10,000.00 | 10,250.00 | 10,000.00 | 10,250.00 | 10,250.00 | -0.49% | 4,900 |
| May 19, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | - | 5,545 |
| May 18, 2026 | 9,680.00 | 10,450.00 | 9,680.00 | 10,300.00 | 10,300.00 | -0.96% | 272,200 |
| May 15, 2026 | 10,050.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | - | 14,000 |
| May 14, 2026 | 10,550.00 | 10,550.00 | 10,050.00 | 10,400.00 | 10,400.00 | - | 9,220 |
| May 13, 2026 | 10,300.00 | 10,400.00 | 9,850.00 | 10,400.00 | 10,400.00 | 0.48% | 16,100 |
| May 12, 2026 | 10,350.00 | 10,350.00 | 10,250.00 | 10,350.00 | 10,350.00 | 2.99% | 6,911 |
| May 11, 2026 | 10,450.00 | 10,450.00 | 9,900.00 | 10,050.00 | 10,050.00 | -3.83% | 17,722 |
| May 8, 2026 | 10,500.00 | 10,500.00 | 10,000.00 | 10,450.00 | 10,450.00 | 0.97% | 8,210 |
| May 7, 2026 | 10,550.00 | 10,550.00 | 10,200.00 | 10,350.00 | 10,350.00 | 0.49% | 46,358 |
| May 6, 2026 | 10,250.00 | 10,350.00 | 9,920.00 | 10,300.00 | 10,300.00 | 0.49% | 347,612 |
| May 5, 2026 | 10,200.00 | 10,250.00 | 9,700.00 | 10,250.00 | 10,250.00 | -0.97% | 11,580 |
| May 4, 2026 | 10,250.00 | 10,400.00 | 9,970.00 | 10,350.00 | 10,350.00 | 0.98% | 27,201 |
| Apr 29, 2026 | 10,100.00 | 10,300.00 | 9,920.00 | 10,250.00 | 10,250.00 | -2.38% | 876,141 |
| Apr 28, 2026 | 10,850.00 | 10,850.00 | 10,100.00 | 10,500.00 | 10,500.00 | 0.48% | 26,017 |
| Apr 24, 2026 | 10,000.00 | 10,600.00 | 9,900.00 | 10,450.00 | 10,450.00 | 0.97% | 251,084 |
| Apr 23, 2026 | 10,400.00 | 10,800.00 | 10,000.00 | 10,350.00 | 10,350.00 | -3.72% | 242,240 |
| Apr 22, 2026 | 10,800.00 | 10,900.00 | 10,100.00 | 10,750.00 | 10,750.00 | -0.46% | 75,164 |
| Apr 21, 2026 | 11,150.00 | 11,450.00 | 10,300.00 | 10,800.00 | 10,800.00 | -2.26% | 838,036 |
| Apr 20, 2026 | 10,400.00 | 11,050.00 | 10,100.00 | 11,050.00 | 11,050.00 | 6.76% | 988,190 |
| Apr 17, 2026 | 10,350.00 | 10,350.00 | 9,900.00 | 10,350.00 | 10,350.00 | 6.59% | 186,749 |
| Apr 16, 2026 | 9,100.00 | 9,710.00 | 9,080.00 | 9,710.00 | 9,710.00 | 6.94% | 618,375 |
| Apr 15, 2026 | 8,490.00 | 9,080.00 | 8,490.00 | 9,080.00 | 9,080.00 | 6.95% | 1,728,042 |
| Apr 14, 2026 | 8,160.00 | 8,760.00 | 8,160.00 | 8,490.00 | 8,490.00 | -1.16% | 230,305 |
| Apr 13, 2026 | 8,310.00 | 8,690.00 | 8,160.00 | 8,590.00 | 8,590.00 | -2.05% | 94,740 |
| Apr 10, 2026 | 8,880.00 | 8,880.00 | 8,770.00 | 8,770.00 | 8,770.00 | 1.04% | 5,715 |
| Apr 9, 2026 | 8,750.00 | 8,750.00 | 8,310.00 | 8,680.00 | 8,680.00 | -1.14% | 15,920 |
| Apr 8, 2026 | 7,860.00 | 8,780.00 | 7,860.00 | 8,780.00 | 8,780.00 | 6.04% | 209,701 |
| Apr 7, 2026 | 7,700.00 | 8,280.00 | 7,700.00 | 8,280.00 | 8,280.00 | 0.61% | 11,220 |
| Apr 6, 2026 | 7,880.00 | 8,230.00 | 7,800.00 | 8,230.00 | 8,230.00 | 6.88% | 65,901 |
| Apr 3, 2026 | 8,150.00 | 8,200.00 | 7,700.00 | 7,700.00 | 7,700.00 | -5.52% | 121,600 |
| Apr 2, 2026 | 8,200.00 | 8,210.00 | 8,000.00 | 8,150.00 | 8,150.00 | -1.33% | 535,813 |
| Apr 1, 2026 | 8,400.00 | 8,400.00 | 8,030.00 | 8,260.00 | 8,260.00 | 2.86% | 6,621 |
| Mar 31, 2026 | 8,050.00 | 8,100.00 | 8,000.00 | 8,030.00 | 8,030.00 | -0.25% | 15,405 |
| Mar 30, 2026 | 7,730.00 | 8,100.00 | 7,730.00 | 8,050.00 | 8,050.00 | -1.59% | 47,600 |
| Mar 27, 2026 | 8,180.00 | 8,180.00 | 8,160.00 | 8,180.00 | 8,180.00 | -0.12% | 29,112 |
| Mar 26, 2026 | 8,590.00 | 8,590.00 | 8,180.00 | 8,190.00 | 8,190.00 | -0.12% | 22,764 |
| Mar 25, 2026 | 8,180.00 | 8,760.00 | 8,180.00 | 8,200.00 | 8,200.00 | -2.38% | 675,310 |
| Mar 24, 2026 | 8,310.00 | 9,300.00 | 8,310.00 | 8,400.00 | 8,400.00 | -4.55% | 117,515 |
| Mar 23, 2026 | 8,920.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | -5.38% | 22,041 |
| Mar 20, 2026 | 8,650.00 | 9,300.00 | 8,650.00 | 9,300.00 | 9,300.00 | 4.49% | 28,738 |
| Mar 19, 2026 | 8,900.00 | 8,900.00 | 8,660.00 | 8,900.00 | 8,900.00 | - | 49,321 |
| Mar 18, 2026 | 9,050.00 | 9,050.00 | 8,850.00 | 8,900.00 | 8,900.00 | - | 79,422 |
| Mar 17, 2026 | 9,300.00 | 9,300.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 55,828 |
| Mar 16, 2026 | 8,660.00 | 8,900.00 | 8,660.00 | 8,900.00 | 8,900.00 | 0.56% | 586,622 |
| Mar 13, 2026 | 8,910.00 | 8,910.00 | 8,500.00 | 8,850.00 | 8,850.00 | 2.91% | 27,427 |
| Mar 12, 2026 | 8,600.00 | 8,630.00 | 8,090.00 | 8,600.00 | 8,600.00 | 6.57% | 594,437 |
| Mar 11, 2026 | 9,000.00 | 9,000.00 | 8,050.00 | 8,070.00 | 8,070.00 | -6.71% | 216,129 |