TNT Group JSC (HOSE:TNT)
Vietnam · Delayed Price · Currency is VND 10,400
+600 (6.12%)
At close: Aug 28, 2026
TNT Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |