TNH Hospital Group JSC (HOSE:TNH)
Vietnam
· Delayed Price · Currency is VND 10,000
-100 (-0.99%)
At close: Apr 28, 2026
TNH Hospital Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,000.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 198,119 |
| Apr 24, 2026 | 10,150.00 | 10,200.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.49% | 189,578 |
| Apr 23, 2026 | 10,350.00 | 10,350.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.98% | 290,651 |
| Apr 22, 2026 | 10,250.00 | 10,300.00 | 10,050.00 | 10,250.00 | 10,250.00 | -0.97% | 244,647 |
| Apr 21, 2026 | 10,200.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,350.00 | 0.49% | 194,876 |
| Apr 20, 2026 | 10,050.00 | 10,450.00 | 10,050.00 | 10,300.00 | 10,300.00 | 0.49% | 582,265 |
| Apr 17, 2026 | 10,600.00 | 10,600.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.49% | 66,224 |
| Apr 16, 2026 | 10,400.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 80,835 |
| Apr 15, 2026 | 10,450.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.48% | 113,768 |
| Apr 14, 2026 | 10,300.00 | 10,650.00 | 10,300.00 | 10,450.00 | 10,450.00 | 2.45% | 208,259 |
| Apr 13, 2026 | 10,050.00 | 10,200.00 | 10,050.00 | 10,200.00 | 10,200.00 | 1.49% | 128,032 |
| Apr 10, 2026 | 10,150.00 | 10,200.00 | 9,990.00 | 10,050.00 | 10,050.00 | -0.50% | 223,266 |
| Apr 9, 2026 | 10,150.00 | 10,150.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.49% | 60,656 |
| Apr 8, 2026 | 10,200.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | 0.50% | 85,760 |
| Apr 7, 2026 | 10,050.00 | 10,100.00 | 9,990.00 | 10,100.00 | 10,100.00 | 0.50% | 61,752 |
| Apr 6, 2026 | 10,150.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 65,919 |
| Apr 3, 2026 | 10,100.00 | 10,150.00 | 9,990.00 | 10,050.00 | 10,050.00 | - | 133,060 |
| Apr 2, 2026 | 10,250.00 | 10,250.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.99% | 35,846 |
| Apr 1, 2026 | 10,050.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | 1.00% | 52,816 |
| Mar 31, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.99% | 89,382 |
| Mar 30, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,150.00 | 0.50% | 80,162 |
| Mar 27, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 125,222 |
| Mar 26, 2026 | 10,250.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -1.46% | 101,911 |
| Mar 25, 2026 | 10,600.00 | 10,600.00 | 10,200.00 | 10,250.00 | 10,250.00 | - | 47,113 |
| Mar 24, 2026 | 10,300.00 | 10,350.00 | 10,100.00 | 10,250.00 | 10,250.00 | -0.49% | 59,311 |
| Mar 23, 2026 | 10,550.00 | 10,550.00 | 10,000.00 | 10,300.00 | 10,300.00 | -0.48% | 148,481 |
| Mar 20, 2026 | 10,450.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | -1.90% | 32,268 |
| Mar 19, 2026 | 10,700.00 | 10,700.00 | 9,980.00 | 10,550.00 | 10,550.00 | -1.40% | 139,461 |
| Mar 18, 2026 | 10,850.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 58,335 |
| Mar 17, 2026 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | 0.47% | 67,731 |
| Mar 16, 2026 | 10,650.00 | 10,900.00 | 10,600.00 | 10,650.00 | 10,650.00 | - | 56,017 |
| Mar 13, 2026 | 10,600.00 | 10,900.00 | 10,550.00 | 10,650.00 | 10,650.00 | -0.47% | 63,496 |
| Mar 12, 2026 | 10,950.00 | 10,950.00 | 10,600.00 | 10,700.00 | 10,700.00 | -2.28% | 83,728 |
| Mar 11, 2026 | 10,800.00 | 11,000.00 | 10,050.00 | 10,950.00 | 10,950.00 | 1.39% | 119,402 |
| Mar 10, 2026 | 10,650.00 | 10,900.00 | 10,450.00 | 10,800.00 | 10,800.00 | 1.41% | 285,580 |
| Mar 9, 2026 | 11,300.00 | 11,300.00 | 10,650.00 | 10,650.00 | 10,650.00 | -6.58% | 529,720 |
| Mar 6, 2026 | 11,500.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.44% | 27,919 |
| Mar 5, 2026 | 11,550.00 | 11,650.00 | 11,200.00 | 11,350.00 | 11,350.00 | -0.44% | 96,471 |
| Mar 4, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 146,150 |
| Mar 3, 2026 | 11,700.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.43% | 151,942 |
| Mar 2, 2026 | 11,700.00 | 11,750.00 | 11,600.00 | 11,650.00 | 11,650.00 | -1.27% | 188,036 |
| Feb 27, 2026 | 11,850.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 41,294 |
| Feb 26, 2026 | 11,850.00 | 11,850.00 | 11,750.00 | 11,800.00 | 11,800.00 | -0.42% | 78,365 |
| Feb 25, 2026 | 12,100.00 | 12,100.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.84% | 152,777 |
| Feb 24, 2026 | 12,050.00 | 12,100.00 | 11,850.00 | 11,950.00 | 11,950.00 | -0.83% | 39,233 |
| Feb 23, 2026 | 12,000.00 | 12,050.00 | 11,950.00 | 12,050.00 | 12,050.00 | 0.42% | 50,912 |
| Feb 13, 2026 | 12,050.00 | 12,050.00 | 11,850.00 | 12,000.00 | 12,000.00 | 0.42% | 31,961 |
| Feb 12, 2026 | 12,050.00 | 12,150.00 | 11,850.00 | 11,950.00 | 11,950.00 | - | 26,792 |
| Feb 11, 2026 | 12,000.00 | 12,100.00 | 11,950.00 | 11,950.00 | 11,950.00 | 0.42% | 31,321 |
| Feb 10, 2026 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.85% | 102,864 |
| Feb 9, 2026 | 12,000.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.84% | 69,356 |
| Feb 6, 2026 | 11,950.00 | 12,100.00 | 11,850.00 | 11,900.00 | 11,900.00 | -0.83% | 129,450 |
| Feb 5, 2026 | 12,000.00 | 12,150.00 | 11,950.00 | 12,000.00 | 12,000.00 | - | 115,302 |
| Feb 4, 2026 | 12,100.00 | 12,150.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 147,151 |
| Feb 3, 2026 | 12,100.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | -0.41% | 149,912 |
| Feb 2, 2026 | 12,000.00 | 12,250.00 | 11,950.00 | 12,150.00 | 12,150.00 | -2.80% | 265,197 |
| Jan 30, 2026 | 12,500.00 | 12,650.00 | 12,250.00 | 12,500.00 | 12,500.00 | - | 195,418 |
| Jan 29, 2026 | 12,250.00 | 12,500.00 | 12,150.00 | 12,500.00 | 12,500.00 | 3.31% | 1,048,670 |
| Jan 28, 2026 | 12,050.00 | 12,200.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.83% | 49,771 |
| Jan 27, 2026 | 12,050.00 | 12,050.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 908,491 |
| Jan 26, 2026 | 12,250.00 | 12,250.00 | 11,850.00 | 12,000.00 | 12,000.00 | - | 235,743 |
| Jan 23, 2026 | 12,100.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 71,114 |
| Jan 22, 2026 | 12,400.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 109,585 |
| Jan 21, 2026 | 12,200.00 | 12,950.00 | 12,050.00 | 12,100.00 | 12,100.00 | -1.22% | 250,213 |
| Jan 20, 2026 | 12,500.00 | 12,500.00 | 12,150.00 | 12,250.00 | 12,250.00 | -1.21% | 89,792 |
| Jan 19, 2026 | 12,000.00 | 12,450.00 | 12,000.00 | 12,400.00 | 12,400.00 | 3.33% | 264,795 |
| Jan 16, 2026 | 12,100.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 107,736 |
| Jan 15, 2026 | 12,300.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 178,472 |
| Jan 14, 2026 | 11,700.00 | 12,350.00 | 11,600.00 | 12,300.00 | 12,300.00 | 5.13% | 448,891 |
| Jan 13, 2026 | 11,600.00 | 11,850.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.43% | 235,556 |
| Jan 12, 2026 | 11,700.00 | 11,750.00 | 11,550.00 | 11,650.00 | 11,650.00 | - | 135,714 |
| Jan 9, 2026 | 11,750.00 | 11,750.00 | 11,550.00 | 11,650.00 | 11,650.00 | -0.85% | 92,693 |
| Jan 8, 2026 | 11,900.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | -0.84% | 111,588 |
| Jan 7, 2026 | 11,750.00 | 11,950.00 | 11,700.00 | 11,850.00 | 11,850.00 | 1.28% | 132,451 |
| Jan 6, 2026 | 11,750.00 | 11,750.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.86% | 121,510 |
| Jan 5, 2026 | 11,750.00 | 11,950.00 | 11,550.00 | 11,600.00 | 11,600.00 | 0.43% | 238,808 |
| Dec 31, 2025 | 11,700.00 | 11,700.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.28% | 47,148 |
| Dec 30, 2025 | 11,500.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1.74% | 130,092 |
| Dec 29, 2025 | 11,600.00 | 11,600.00 | 11,450.00 | 11,500.00 | 11,500.00 | -0.43% | 70,345 |
| Dec 26, 2025 | 11,600.00 | 11,700.00 | 11,400.00 | 11,550.00 | 11,550.00 | -1.28% | 136,640 |
| Dec 25, 2025 | 11,750.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 84,339 |
| Dec 24, 2025 | 11,550.00 | 11,750.00 | 11,450.00 | 11,750.00 | 11,750.00 | 1.29% | 212,893 |
| Dec 23, 2025 | 11,450.00 | 11,700.00 | 11,450.00 | 11,600.00 | 11,600.00 | 1.31% | 211,012 |
| Dec 22, 2025 | 11,600.00 | 11,650.00 | 11,200.00 | 11,450.00 | 11,450.00 | -1.29% | 279,249 |
| Dec 19, 2025 | 11,700.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.43% | 35,000 |
| Dec 18, 2025 | 11,650.00 | 11,750.00 | 11,550.00 | 11,650.00 | 11,650.00 | 0.43% | 84,174 |
| Dec 17, 2025 | 11,650.00 | 11,650.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.43% | 30,649 |
| Dec 16, 2025 | 11,650.00 | 11,750.00 | 11,450.00 | 11,650.00 | 11,650.00 | 1.30% | 134,556 |
| Dec 15, 2025 | 11,550.00 | 11,700.00 | 11,450.00 | 11,500.00 | 11,500.00 | -0.43% | 77,726 |
| Dec 12, 2025 | 11,650.00 | 11,850.00 | 11,500.00 | 11,550.00 | 11,550.00 | -1.28% | 116,382 |
| Dec 11, 2025 | 11,800.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 51,165 |
| Dec 10, 2025 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 118,134 |
| Dec 9, 2025 | 11,500.00 | 11,950.00 | 11,500.00 | 11,800.00 | 11,800.00 | -0.84% | 141,967 |
| Dec 8, 2025 | 11,750.00 | 12,050.00 | 11,650.00 | 11,900.00 | 11,900.00 | 1.28% | 198,341 |
| Dec 5, 2025 | 11,650.00 | 11,950.00 | 11,650.00 | 11,750.00 | 11,750.00 | -0.42% | 67,804 |
| Dec 4, 2025 | 11,800.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.43% | 262,792 |
| Dec 3, 2025 | 11,500.00 | 11,850.00 | 11,500.00 | 11,750.00 | 11,750.00 | 2.17% | 147,370 |
| Dec 2, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.29% | 137,235 |
| Dec 1, 2025 | 11,700.00 | 11,750.00 | 11,550.00 | 11,650.00 | 11,650.00 | -1.27% | 131,971 |
| Nov 28, 2025 | 11,600.00 | 11,800.00 | 11,450.00 | 11,800.00 | 11,800.00 | 1.72% | 185,321 |