TNT Group JSC (HOSE:TNT)
Vietnam · Delayed Price · Currency is VND 10,000
0.00 (0.00%)
At close: Sep 24, 2026
TNT Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10,000.00 | 10,000.00 | 9,990.00 | 10,000.00 | 10,000.00 | - | 1,100 |
| Sep 23, 2026 | 9,580.00 | 10,200.00 | 9,580.00 | 10,000.00 | 10,000.00 | -1.96% | 5,800 |
| Sep 22, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 1,000 |
| Sep 21, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 7,000 |
| Sep 18, 2026 | 10,200.00 | 10,400.00 | 9,950.00 | 10,400.00 | 10,400.00 | 1.96% | 3,000 |
| Sep 17, 2026 | 10,000.00 | 10,200.00 | 9,350.00 | 10,200.00 | 10,200.00 | 3.03% | 28,010 |
| Sep 16, 2026 | 9,900.00 | 10,200.00 | 9,530.00 | 9,900.00 | 9,900.00 | -0.70% | 14,811 |
| Sep 15, 2026 | 9,980.00 | 9,980.00 | 9,530.00 | 9,970.00 | 9,970.00 | 0.71% | 1,810 |
| Sep 14, 2026 | 10,100.00 | 10,100.00 | 9,890.00 | 9,900.00 | 9,900.00 | -2.46% | 1,069,300 |
| Sep 11, 2026 | 10,250.00 | 10,550.00 | 9,900.00 | 10,150.00 | 10,150.00 | 2.73% | 48,121 |
| Sep 10, 2026 | 9,990.00 | 9,990.00 | 9,700.00 | 9,880.00 | 9,880.00 | 0.92% | 4,400 |
| Sep 9, 2026 | 9,700.00 | 9,900.00 | 9,500.00 | 9,790.00 | 9,790.00 | 0.93% | 52,848 |
| Sep 8, 2026 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.81% | 33,600 |
| Sep 7, 2026 | 10,050.00 | 10,050.00 | 9,700.00 | 9,980.00 | 9,980.00 | -1.19% | 3,031 |
| Sep 4, 2026 | 10,200.00 | 10,250.00 | 9,750.00 | 10,100.00 | 10,100.00 | -1.46% | 25,272 |
| Sep 3, 2026 | 10,400.00 | 10,500.00 | 9,950.00 | 10,250.00 | 10,250.00 | -1.44% | 11,900 |
| Aug 28, 2026 | 9,790.00 | 10,450.00 | 9,790.00 | 10,400.00 | 10,400.00 | 6.12% | 224,398 |
| Aug 27, 2026 | 9,950.00 | 9,950.00 | 8,960.00 | 9,800.00 | 9,800.00 | 3.16% | 23,227 |
| Aug 26, 2026 | 9,290.00 | 9,500.00 | 9,050.00 | 9,500.00 | 9,500.00 | 6.98% | 179,678 |
| Aug 25, 2026 | 9,380.00 | 9,380.00 | 8,880.00 | 8,880.00 | 8,880.00 | -0.34% | 5,300 |
| Aug 24, 2026 | 8,900.00 | 9,000.00 | 8,810.00 | 8,910.00 | 8,910.00 | 2.41% | 4,914,311 |
| Aug 21, 2026 | 9,140.00 | 9,200.00 | 8,530.00 | 8,700.00 | 8,700.00 | -3.87% | 41,602 |
| Aug 20, 2026 | 9,150.00 | 9,150.00 | 8,510.00 | 9,050.00 | 9,050.00 | -0.22% | 1,010,661 |
| Aug 19, 2026 | 9,110.00 | 9,140.00 | 9,070.00 | 9,070.00 | 9,070.00 | -0.44% | 3,240 |
| Aug 18, 2026 | 9,100.00 | 9,580.00 | 9,070.00 | 9,110.00 | 9,110.00 | 0.55% | 8,800 |
| Aug 17, 2026 | 9,060.00 | 9,970.00 | 9,060.00 | 9,060.00 | 9,060.00 | -5.63% | 15,320 |
| Aug 14, 2026 | 9,350.00 | 9,680.00 | 9,020.00 | 9,600.00 | 9,600.00 | 1.27% | 26,931 |
| Aug 13, 2026 | 9,600.00 | 9,600.00 | 9,300.00 | 9,480.00 | 9,480.00 | -1.25% | 11,353 |
| Aug 12, 2026 | 9,510.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 4,732 |
| Aug 11, 2026 | 10,050.00 | 10,050.00 | 9,600.00 | 9,600.00 | 9,600.00 | 2.13% | 16,710 |
| Aug 10, 2026 | 9,200.00 | 9,930.00 | 9,130.00 | 9,400.00 | 9,400.00 | -2.99% | 10,723 |
| Aug 7, 2026 | 9,950.00 | 9,950.00 | 8,930.00 | 9,690.00 | 9,690.00 | 0.94% | 18,810 |
| Aug 6, 2026 | 9,500.00 | 10,000.00 | 9,400.00 | 9,600.00 | 9,600.00 | -3.71% | 31,700 |
| Aug 5, 2026 | 9,600.00 | 9,970.00 | 9,300.00 | 9,970.00 | 9,970.00 | 2.78% | 27,810 |
| Aug 4, 2026 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 2.11% | 400 |
| Aug 3, 2026 | 9,790.00 | 9,800.00 | 9,300.00 | 9,500.00 | 9,500.00 | 3.60% | 2,469 |
| Jul 31, 2026 | 9,800.00 | 9,800.00 | 9,170.00 | 9,170.00 | 9,170.00 | -6.90% | 42,000 |
| Jul 30, 2026 | 9,340.00 | 9,850.00 | 9,340.00 | 9,850.00 | 9,850.00 | 5.35% | 24,510 |
| Jul 29, 2026 | 9,450.00 | 9,450.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.37% | 1,500 |
| Jul 28, 2026 | 8,900.00 | 9,480.00 | 8,900.00 | 9,480.00 | 9,480.00 | -0.21% | 1,250 |
| Jul 27, 2026 | 9,200.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 1.06% | 7,601 |
| Jul 24, 2026 | 9,300.00 | 9,450.00 | 8,890.00 | 9,400.00 | 9,400.00 | -1.57% | 37,242 |
| 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 |