TNT Group JSC (HOSE:TNT)
Vietnam · Delayed Price · Currency is VND 9,590.00
-10.00 (-0.10%)
At close: Nov 4, 2026
TNT Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 9,600.00 | 9,600.00 | 9,360.00 | 9,590.00 | 9,590.00 | -0.10% | 104,900 |
| Nov 3, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 497,300 |
| Nov 2, 2026 | 9,840.00 | 9,840.00 | 8,910.00 | 9,800.00 | 9,800.00 | 2.30% | 503,502 |
| Oct 30, 2026 | 9,210.00 | 9,580.00 | 8,900.00 | 9,580.00 | 9,580.00 | 0.31% | 3,900 |
| Oct 29, 2026 | 9,300.00 | 9,550.00 | 9,300.00 | 9,550.00 | 9,550.00 | 1.60% | 4,400 |
| Oct 28, 2026 | 9,640.00 | 9,640.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.49% | 303,500 |
| Oct 27, 2026 | 9,670.00 | 9,670.00 | 9,330.00 | 9,640.00 | 9,640.00 | -0.31% | 2,800 |
| Oct 26, 2026 | 9,700.00 | 9,700.00 | 9,670.00 | 9,670.00 | 9,670.00 | -0.31% | 2,206 |
| Oct 23, 2026 | 9,210.00 | 9,740.00 | 9,200.00 | 9,700.00 | 9,700.00 | -0.92% | 209,201 |
| Oct 22, 2026 | 9,970.00 | 9,970.00 | 9,790.00 | 9,790.00 | 9,790.00 | -1.90% | 3,300 |
| Oct 21, 2026 | 9,410.00 | 10,050.00 | 9,400.00 | 9,980.00 | 9,980.00 | -0.20% | 8,300 |
| Oct 20, 2026 | 9,600.00 | 10,000.00 | 9,350.00 | 10,000.00 | 10,000.00 | -0.50% | 47,702 |
| Oct 19, 2026 | 9,990.00 | 10,050.00 | 9,950.00 | 10,050.00 | 10,050.00 | 0.60% | 7,400 |
| Oct 16, 2026 | 9,670.00 | 10,000.00 | 9,670.00 | 9,990.00 | 9,990.00 | -1.09% | 10,102 |
| Oct 15, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 6,300 |
| 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 |