TNT Group JSC (HOSE:TNT)
Vietnam · Delayed Price · Currency is VND 9,400.00
-150.00 (-1.57%)
At close: Jul 24, 2026
TNT Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 9,570.00 | 9,570.00 | 9,150.00 | 9,550.00 | 9,550.00 | 3.58% | 17,210 |
| Jul 22, 2026 | 8,020.00 | 9,220.00 | 8,020.00 | 9,220.00 | 9,220.00 | 6.96% | 215,939 |
| Jul 21, 2026 | 8,660.00 | 8,700.00 | 8,620.00 | 8,620.00 | 8,620.00 | -6.91% | 26,902 |
| Jul 20, 2026 | 9,320.00 | 9,880.00 | 9,260.00 | 9,260.00 | 9,260.00 | -6.93% | 95,000 |
| Jul 17, 2026 | 9,950.00 | 9,950.00 | 9,700.00 | 9,950.00 | 9,950.00 | 0.10% | 5,400 |
| Jul 16, 2026 | 9,200.00 | 10,050.00 | 9,200.00 | 9,940.00 | 9,940.00 | 0.71% | 9,789 |
| Jul 15, 2026 | 10,050.00 | 10,550.00 | 9,860.00 | 9,870.00 | 9,870.00 | -6.89% | 61,305 |
| Jul 14, 2026 | 10,300.00 | 10,700.00 | 10,050.00 | 10,600.00 | 10,600.00 | -1.85% | 20,417 |
| Jul 13, 2026 | 11,000.00 | 11,000.00 | 10,300.00 | 10,800.00 | 10,800.00 | -2.26% | 20,044 |
| Jul 10, 2026 | 11,000.00 | 11,050.00 | 11,000.00 | 11,050.00 | 11,050.00 | -1.78% | 5,108 |
| Jul 9, 2026 | 10,900.00 | 11,250.00 | 10,900.00 | 11,250.00 | 11,250.00 | -0.44% | 439 |
| Jul 8, 2026 | 10,950.00 | 11,300.00 | 10,600.00 | 11,300.00 | 11,300.00 | -0.44% | 33,440 |
| Jul 7, 2026 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | -0.87% | 1,101 |
| Jul 6, 2026 | 11,600.00 | 11,600.00 | 10,950.00 | 11,450.00 | 11,450.00 | -0.43% | 32,700 |
| Jul 3, 2026 | 11,050.00 | 12,300.00 | 11,000.00 | 11,500.00 | 11,500.00 | - | 49,360 |
| Jul 2, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 3,001 |
| Jul 1, 2026 | 10,900.00 | 11,650.00 | 10,850.00 | 11,500.00 | 11,500.00 | 0.44% | 61,220 |
| Jun 30, 2026 | 11,200.00 | 11,700.00 | 11,000.00 | 11,450.00 | 11,450.00 | -0.43% | 40,300 |
| Jun 29, 2026 | 11,000.00 | 11,500.00 | 10,850.00 | 11,500.00 | 11,500.00 | 2.68% | 620,692 |
| Jun 26, 2026 | 11,650.00 | 11,650.00 | 10,800.00 | 11,200.00 | 11,200.00 | -1.75% | 36,312 |
| Jun 25, 2026 | 11,000.00 | 11,750.00 | 10,600.00 | 11,400.00 | 11,400.00 | 3.64% | 7,630 |
| Jun 24, 2026 | 12,150.00 | 12,150.00 | 11,000.00 | 11,000.00 | 11,000.00 | -6.78% | 38,375 |
| Jun 23, 2026 | 12,000.00 | 12,100.00 | 11,200.00 | 11,800.00 | 11,800.00 | -1.67% | 1,447,243 |
| Jun 22, 2026 | 11,750.00 | 12,000.00 | 11,350.00 | 12,000.00 | 12,000.00 | 2.13% | 9,010 |
| Jun 19, 2026 | 11,450.00 | 12,100.00 | 11,250.00 | 11,750.00 | 11,750.00 | 0.43% | 23,616 |
| Jun 18, 2026 | 11,450.00 | 11,850.00 | 11,300.00 | 11,700.00 | 11,700.00 | - | 21,050 |
| Jun 17, 2026 | 11,450.00 | 11,850.00 | 11,450.00 | 11,700.00 | 11,700.00 | 2.18% | 8,617 |
| Jun 16, 2026 | 11,500.00 | 11,700.00 | 11,200.00 | 11,450.00 | 11,450.00 | -0.43% | 16,731 |
| Jun 15, 2026 | 11,300.00 | 11,500.00 | 10,900.00 | 11,500.00 | 11,500.00 | 1.77% | 317,878 |
| Jun 12, 2026 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1.31% | 8,644 |
| Jun 11, 2026 | 10,750.00 | 11,450.00 | 10,750.00 | 11,450.00 | 11,450.00 | -0.43% | 8,069 |
| Jun 10, 2026 | 11,850.00 | 11,850.00 | 10,650.00 | 11,500.00 | 11,500.00 | 0.44% | 33,859 |
| Jun 9, 2026 | 11,450.00 | 11,450.00 | 10,850.00 | 11,450.00 | 11,450.00 | -0.43% | 4,757 |
| Jun 8, 2026 | 10,650.00 | 11,500.00 | 10,600.00 | 11,500.00 | 11,500.00 | 3.14% | 31,524 |
| Jun 5, 2026 | 11,000.00 | 11,150.00 | 10,300.00 | 11,150.00 | 11,150.00 | 5.19% | 35,338 |
| Jun 4, 2026 | 9,870.00 | 10,600.00 | 9,560.00 | 10,600.00 | 10,600.00 | 6.32% | 1,237,408 |
| Jun 3, 2026 | 10,150.00 | 10,150.00 | 9,610.00 | 9,970.00 | 9,970.00 | -0.30% | 4,844 |
| Jun 2, 2026 | 10,500.00 | 10,500.00 | 9,820.00 | 10,000.00 | 10,000.00 | - | 10,741 |
| Jun 1, 2026 | 9,200.00 | 10,400.00 | 9,200.00 | 10,000.00 | 10,000.00 | 1.83% | 41,093 |
| May 29, 2026 | 10,200.00 | 10,450.00 | 9,820.00 | 9,820.00 | 9,820.00 | -6.48% | 2,038,742 |
| May 28, 2026 | 10,100.00 | 10,600.00 | 10,050.00 | 10,500.00 | 10,500.00 | -0.94% | 53,006 |
| May 27, 2026 | 9,960.00 | 10,900.00 | 9,960.00 | 10,600.00 | 10,600.00 | 3.41% | 34,344 |
| May 26, 2026 | 11,000.00 | 11,650.00 | 10,250.00 | 10,250.00 | 10,250.00 | -6.82% | 133,628 |
| May 25, 2026 | 12,450.00 | 12,450.00 | 11,000.00 | 11,000.00 | 11,000.00 | -5.98% | 503,435 |
| 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 |