TNT Group JSC (HOSE:TNT)
Vietnam · Delayed Price · Currency is VND 10,200
-50 (-0.49%)
At close: Oct 14, 2026
TNT Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.49% | 4,200 |
| Oct 13, 2026 | 10,100.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | -1.91% | 7,000 |
| Oct 12, 2026 | 10,000.00 | 10,450.00 | 9,700.00 | 10,450.00 | 10,450.00 | 3.98% | 144,920 |
| Oct 9, 2026 | 9,800.00 | 10,350.00 | 9,600.00 | 10,050.00 | 10,050.00 | 2.87% | 7,602 |
| Oct 8, 2026 | 10,500.00 | 10,500.00 | 9,770.00 | 9,770.00 | 9,770.00 | -6.95% | 20,100 |
| Oct 7, 2026 | 10,600.00 | 10,600.00 | 9,800.00 | 10,500.00 | 10,500.00 | 3.96% | 25,600 |
| Oct 6, 2026 | 9,500.00 | 10,100.00 | 9,500.00 | 10,100.00 | 10,100.00 | - | 11,810 |
| Oct 5, 2026 | 10,400.00 | 10,400.00 | 9,730.00 | 10,100.00 | 10,100.00 | -2.88% | 2,300 |
| Oct 2, 2026 | 11,000.00 | 11,000.00 | 9,740.00 | 10,400.00 | 10,400.00 | -0.48% | 4,210 |
| Oct 1, 2026 | 9,560.00 | 10,650.00 | 9,560.00 | 10,450.00 | 10,450.00 | 1.95% | 3,000 |
| Sep 30, 2026 | 10,250.00 | 10,450.00 | 10,250.00 | 10,250.00 | 10,250.00 | -6.82% | 13,309 |
| Sep 29, 2026 | 11,150.00 | 11,200.00 | 10,500.00 | 11,000.00 | 11,000.00 | 4.76% | 8,603 |
| Sep 28, 2026 | 10,000.00 | 10,500.00 | 9,950.00 | 10,500.00 | 10,500.00 | 5.00% | 3,200 |
| Sep 25, 2026 | 9,300.00 | 10,000.00 | 9,300.00 | 10,000.00 | 10,000.00 | - | 6,500 |
| 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 |