Skip to main content
TNH Hospital Group JSC (HOSE:TNH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
11,750
-50 (-0.42%)
At close: Dec 5, 2025

TNH Hospital Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511,650.0011,950.0011,650.0011,750.0011,750.00-0.42%67,804
Dec 4, 202511,800.0012,100.0011,700.0011,800.0011,800.000.43%262,792
Dec 3, 202511,500.0011,850.0011,500.0011,750.0011,750.002.17%147,370
Dec 2, 202511,700.0011,700.0011,500.0011,500.0011,500.00-1.29%137,235
Dec 1, 202511,700.0011,750.0011,550.0011,650.0011,650.00-1.27%131,971
Nov 28, 202511,600.0011,800.0011,450.0011,800.0011,800.001.72%185,321
Nov 27, 202511,700.0011,850.0011,550.0011,600.0011,600.000.43%854,762
Nov 26, 202511,700.0011,900.0011,500.0011,550.0011,550.00-2.12%677,551
Nov 25, 202512,200.0012,200.0011,450.0011,800.0011,800.00-2.88%551,776
Nov 24, 202512,200.0012,300.0012,100.0012,150.0012,150.00-128,744
Nov 21, 202512,300.0012,300.0012,000.0012,150.0012,150.00-1.22%404,656
Nov 20, 202512,300.0012,450.0012,200.0012,300.0012,300.00-1,333,181
Nov 19, 202512,400.0012,500.0012,200.0012,300.0012,300.00-0.40%207,569
Nov 18, 202512,500.0012,600.0012,300.0012,350.0012,350.00-1.20%1,397,885
Nov 17, 202512,400.0012,600.0012,300.0012,500.0012,500.001.21%302,339
Nov 14, 202512,500.0012,500.0012,200.0012,350.0012,350.00-0.80%5,356,353
Nov 13, 202512,450.0012,550.0012,450.0012,450.0012,450.00-3.49%2,402,037
Nov 12, 202512,300.0012,900.0012,150.0012,900.0012,900.005.74%248,316
Nov 11, 202512,350.0012,350.0012,000.0012,200.0012,200.00-0.41%157,657
Nov 10, 202512,400.0012,600.0012,050.0012,250.0012,250.00-2.00%175,433
Nov 7, 202512,800.0012,900.0012,500.0012,500.0012,500.00-2.34%102,359
Nov 6, 202512,600.0012,900.0012,350.0012,800.0012,800.003.64%168,667
Nov 5, 202512,700.0012,700.0012,200.0012,350.0012,350.00-2.76%125,678
Nov 4, 202512,750.0012,750.0012,200.0012,700.0012,700.00-0.39%252,266
Nov 3, 202513,150.0013,400.0012,700.0012,750.0012,750.00-3.04%379,778
Oct 31, 202512,600.0013,200.0012,500.0013,150.0013,150.005.20%583,795
Oct 30, 202512,200.0012,600.0012,100.0012,500.0012,500.002.88%505,390
Oct 29, 202512,050.0012,150.0012,000.0012,150.0012,150.001.25%213,985
Oct 28, 202512,000.0012,100.0011,950.0012,000.0012,000.00-0.83%115,169
Oct 27, 202512,200.0012,200.0012,000.0012,100.0012,100.00-79,993
Oct 24, 202512,200.0012,200.0012,100.0012,100.0012,100.00-45,857
Oct 23, 202512,100.0012,100.0012,000.0012,100.0012,100.000.83%34,945
Oct 22, 202512,100.0012,200.0011,950.0012,000.0012,000.00-61,647
Oct 21, 202511,850.0012,300.0011,850.0012,000.0012,000.000.42%145,072
Oct 20, 202512,500.0012,800.0011,850.0011,950.0011,950.00-4.40%192,128
Oct 17, 202512,650.0012,650.0012,500.0012,500.0012,500.00-1.19%113,113
Oct 16, 202512,850.0012,850.0012,650.0012,650.0012,650.00-1.17%123,417
Oct 15, 202512,950.0013,000.0012,800.0012,800.0012,800.00-0.39%119,737
Oct 14, 202513,200.0013,200.0012,800.0012,850.0012,850.00-2.65%441,581
Oct 13, 202513,300.0013,400.0013,150.0013,200.0013,200.00-1.86%153,310
Oct 10, 202513,500.0013,500.0013,350.0013,450.0013,450.00-89,458
Oct 9, 202513,500.0013,600.0013,400.0013,450.0013,450.00-0.37%70,488
Oct 8, 202513,950.0013,950.0013,400.0013,500.0013,500.00-57,727
Oct 7, 202513,550.0013,650.0013,300.0013,500.0013,500.00-0.37%48,634
Oct 6, 202513,500.0013,650.0013,250.0013,550.0013,550.000.37%214,910
Oct 3, 202513,600.0013,650.0013,300.0013,500.0013,500.00-0.74%108,427
Oct 2, 202513,450.0013,700.0013,450.0013,600.0013,600.001.12%101,975
Oct 1, 202513,550.0013,550.0013,350.0013,450.0013,450.000.37%98,082
Sep 30, 202513,700.0013,750.0013,400.0013,400.0013,400.00-2.19%190,845
Sep 29, 202513,850.0013,850.0013,700.0013,700.0013,700.00-1.08%102,491
Sep 26, 202514,050.0014,200.0013,800.0013,850.0013,850.00-2.12%211,580
Sep 25, 202514,300.0014,300.0014,100.0014,150.0014,150.00-1.05%129,852
Sep 24, 202514,450.0014,450.0014,000.0014,300.0014,300.002.78%299,746
Sep 23, 202513,869.5714,000.0013,782.6113,913.0413,913.040.95%497,634
Sep 22, 202513,913.0413,913.0413,782.6113,782.6113,782.61-0.63%356,943
Sep 19, 202513,956.5214,043.4813,782.6113,869.5713,869.57-0.62%367,205
Sep 18, 202514,000.0014,043.4813,782.6113,956.5213,956.52-152,594
Sep 17, 202514,043.4814,086.9613,956.5213,956.5213,956.52-0.62%216,431
Sep 16, 202514,043.4814,086.9613,913.0414,043.4814,043.480.31%355,017
Sep 15, 202514,000.0014,130.4413,956.5214,000.0014,000.001.26%352,297
Sep 12, 202513,652.1713,826.0913,652.1713,826.0913,826.091.27%304,938
Sep 11, 202513,739.1313,782.6113,565.2213,652.1713,652.17-0.32%241,596
Sep 10, 202513,782.6113,782.6113,652.1713,695.6513,695.65-187,563
Sep 9, 202513,739.1313,869.5713,695.6513,695.6513,695.65-311,063
Sep 8, 202513,913.0414,000.0013,695.6513,695.6513,695.65-3.08%324,777
Sep 5, 202514,000.0014,391.3013,913.0414,130.4414,130.43-891,268
Sep 4, 202514,130.4414,260.8713,956.5214,130.4414,130.43-0.91%2,631,304
Sep 3, 202514,347.8314,347.8314,043.4814,260.8714,260.87-0.30%320,170
Aug 29, 202514,130.4414,304.3514,000.0014,304.3514,304.351.54%504,653
Aug 28, 202514,130.4414,173.9113,956.5214,086.9614,086.960.31%138,618
Aug 27, 202514,043.4814,260.8713,913.0414,043.4814,043.480.62%590,043
Aug 26, 202513,826.0914,000.0013,739.1313,956.5213,956.521.26%227,031
Aug 25, 202514,043.4814,043.4813,652.1713,782.6113,782.61-341,242
Aug 22, 202514,173.9114,173.9113,652.1713,782.6113,782.61-2.46%653,032
Aug 21, 202514,217.3914,217.3913,913.0414,130.4414,130.43-0.31%546,136
Aug 20, 202514,652.1714,652.1714,000.0014,173.9114,173.91-2.98%876,669
Aug 19, 202514,782.6114,869.5714,608.7014,608.7014,608.70-1.18%580,207
Aug 18, 202513,869.5714,826.0913,826.0914,782.6114,782.616.58%2,178,356
Aug 15, 202513,826.0913,913.0413,652.1713,869.5713,869.57-0.31%506,786
Aug 14, 202514,000.0014,043.4813,869.5713,913.0413,913.04-0.31%411,082
Aug 13, 202514,086.9614,086.9613,826.0913,956.5213,956.52-0.93%4,527,809
Aug 12, 202514,173.9114,304.3513,956.5214,086.9614,086.96-1,978,995
Aug 11, 202514,086.9614,086.9613,913.0414,086.9614,086.96-2,570,595
Aug 8, 202514,173.9114,173.9114,000.0014,086.9614,086.96-391,340
Aug 7, 202514,260.8714,260.8713,956.5214,086.9614,086.96-0.61%502,044
Aug 6, 202513,608.7014,521.7413,565.2214,173.9114,173.914.15%1,192,153
Aug 5, 202513,869.5713,869.5713,608.7013,608.7013,608.70-0.95%2,049,057
Aug 4, 202513,913.0413,913.0413,652.1713,739.1313,739.13-1.25%3,604,704
Aug 1, 202513,913.0414,130.4413,739.1313,913.0413,913.04-819,622
Jul 31, 202514,173.9114,217.3913,826.0913,913.0413,913.04-1.54%991,347
Jul 30, 202514,173.9114,260.8713,956.5214,130.4414,130.43-0.61%514,759
Jul 29, 202514,652.1714,695.6514,086.9614,217.3914,217.39-2.97%753,114
Jul 28, 202514,695.6514,739.1314,608.7014,652.1714,652.170.30%717,133
Jul 25, 202514,695.6514,695.6514,565.2214,608.7014,608.70-317,180
Jul 24, 202514,608.7014,739.1314,565.2214,608.7014,608.70-429,904
Jul 23, 202514,695.6514,826.0914,565.2214,608.7014,608.70-836,007
Jul 22, 202514,652.1714,782.6114,565.2214,608.7014,608.70-1.18%293,010
Jul 21, 202514,869.5714,869.5714,608.7014,782.6114,782.61-196,990
Jul 18, 202514,782.6114,826.0914,652.1714,782.6114,782.61-2,314,876
Jul 17, 202514,782.6114,956.5214,652.1714,782.6114,782.610.89%518,824