Skip to main content
Thanh Nam Group JSC (HOSE:TNI)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,070.00
+240.00 (4.12%)
At close: Dec 5, 2025

Thanh Nam Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,230.006,230.005,890.006,070.006,070.004.12%239,310
Dec 4, 20255,770.005,830.005,750.005,830.005,830.006.97%101,320
Dec 3, 20255,150.005,450.005,100.005,450.005,450.006.86%49,387
Dec 2, 20255,400.005,400.005,100.005,100.005,100.00-5.56%67,401
Dec 1, 20255,610.005,640.005,190.005,400.005,400.00-3.05%226,201
Nov 28, 20255,810.005,810.005,570.005,570.005,570.00-6.86%680,010
Nov 27, 20255,950.006,000.005,720.005,980.005,980.00-0.33%132,728
Nov 26, 20255,940.006,000.005,910.006,000.006,000.000.84%226,604
Nov 25, 20255,990.005,990.005,800.005,950.005,950.00-0.67%104,635
Nov 24, 20255,840.006,010.005,830.005,990.005,990.00-157,633
Nov 21, 20256,000.006,100.005,720.005,990.005,990.00-0.17%58,864
Nov 20, 20256,100.006,100.005,620.006,000.006,000.000.17%41,912
Nov 19, 20256,040.006,040.005,810.005,990.005,990.00-0.99%106,126
Nov 18, 20256,050.006,100.006,000.006,050.006,050.00-0.33%74,366
Nov 17, 20256,010.006,090.005,920.006,070.006,070.001.00%145,719
Nov 14, 20255,790.006,180.005,790.006,010.006,010.00-2.91%148,570
Nov 13, 20256,480.006,480.006,000.006,190.006,190.001.64%127,266
Nov 12, 20255,700.006,090.005,700.006,090.006,090.006.84%724,480
Nov 11, 20255,600.005,950.005,600.005,700.005,700.001.24%92,814
Nov 10, 20255,670.005,740.005,400.005,630.005,630.00-2.09%32,867
Nov 7, 20255,700.005,850.005,500.005,750.005,750.000.88%96,506
Nov 6, 20255,650.005,940.005,650.005,700.005,700.000.88%84,919
Nov 5, 20256,200.006,280.005,650.005,650.005,650.00-5.83%86,318
Nov 4, 20255,980.006,000.005,700.006,000.006,000.006.95%416,416
Nov 3, 20255,550.005,610.005,380.005,610.005,610.006.86%95,221
Oct 31, 20255,550.005,550.005,200.005,250.005,250.00-5.41%158,331
Oct 30, 20255,700.005,970.005,550.005,550.005,550.00-3.14%77,490
Oct 29, 20255,510.006,180.005,510.005,730.005,730.00-1.21%84,718
Oct 28, 20255,980.006,000.005,550.005,800.005,800.00-2.68%396,843
Oct 27, 20256,200.006,400.005,960.005,960.005,960.00-6.88%314,593
Oct 24, 20256,670.006,670.005,820.006,400.006,400.002.56%629,408
Oct 23, 20256,240.006,240.006,240.006,240.006,240.006.85%125,194
Oct 22, 20255,840.005,840.005,820.005,840.005,840.006.96%240,210
Oct 21, 20255,460.005,460.005,210.005,460.005,460.006.85%283,377
Oct 20, 20255,110.005,110.005,110.005,110.005,110.006.90%275,018
Oct 17, 20254,180.004,780.004,180.004,780.004,780.006.94%460,016
Oct 16, 20254,810.004,910.004,470.004,470.004,470.00-6.88%1,311,001
Oct 15, 20255,220.005,290.004,800.004,800.004,800.00-6.98%1,198,067
Oct 14, 20255,540.005,760.005,160.005,160.005,160.00-6.35%238,504
Oct 13, 20255,480.006,190.005,480.005,510.005,510.00-6.45%2,154,152
Oct 10, 20255,920.006,150.005,890.005,890.005,890.00-6.95%1,700,859
Oct 9, 20257,000.007,100.006,330.006,330.006,330.00-6.91%769,498
Oct 8, 20256,830.007,200.006,350.006,800.006,800.00-1,188,280
Oct 7, 20257,680.007,680.006,720.006,800.006,800.00-5.82%1,451,005
Oct 6, 20256,750.007,220.006,750.007,220.007,220.006.96%1,474,496
Oct 3, 20257,200.007,250.006,380.006,750.006,750.00-1.60%1,196,830
Oct 2, 20256,860.006,860.006,580.006,860.006,860.006.85%1,414,004
Oct 1, 20256,000.006,420.005,990.006,420.006,420.007.00%1,252,347
Sep 30, 20255,550.006,000.005,550.006,000.006,000.006.01%939,997
Sep 29, 20255,440.005,790.005,200.005,660.005,660.004.04%992,046
Sep 26, 20255,200.005,480.005,160.005,440.005,440.005.84%459,510
Sep 25, 20254,810.005,140.004,760.005,140.005,140.006.86%1,257,535
Sep 24, 20254,710.005,250.004,710.004,810.004,810.00-3.41%435,622
Sep 23, 20255,340.005,660.004,970.004,980.004,980.00-6.74%870,110
Sep 22, 20255,030.005,360.005,030.005,340.005,340.006.37%604,832
Sep 19, 20254,740.005,020.004,740.005,020.005,020.006.81%1,166,443
Sep 18, 20254,690.004,750.004,630.004,700.004,700.001.08%364,020
Sep 17, 20254,730.004,800.004,550.004,650.004,650.00-1.48%307,157
Sep 16, 20254,550.004,760.004,450.004,720.004,720.003.74%574,427
Sep 15, 20254,800.004,840.004,550.004,550.004,550.00-1,053,112
Sep 12, 20254,540.004,650.004,500.004,550.004,550.004.60%900,395
Sep 11, 20254,090.004,350.004,090.004,350.004,350.006.88%1,208,711
Sep 10, 20253,720.004,070.003,720.004,070.004,070.006.82%408,106
Sep 9, 20253,690.003,810.003,690.003,810.003,810.00-1.80%517,186
Sep 8, 20254,010.004,020.003,880.003,880.003,880.00-6.95%1,551,904
Sep 5, 20254,300.004,350.004,120.004,170.004,170.002.46%822,411
Sep 4, 20253,820.004,080.003,700.004,070.004,070.006.54%767,528
Sep 3, 20253,850.003,850.003,780.003,820.003,820.004.09%940,247
Aug 29, 20253,700.003,800.003,600.003,670.003,670.002.51%359,592
Aug 28, 20253,450.003,650.003,430.003,580.003,580.004.68%501,494
Aug 27, 20253,440.003,450.003,280.003,420.003,420.004.27%376,682
Aug 26, 20253,190.003,390.003,190.003,280.003,280.003.14%782,658
Aug 25, 20253,280.003,280.003,160.003,180.003,180.003.25%362,175
Aug 22, 20253,180.003,180.003,050.003,080.003,080.002.67%488,181
Aug 21, 20253,040.003,190.003,000.003,000.003,000.000.33%672,038
Aug 20, 20253,070.003,120.002,980.002,990.002,990.001.01%629,102
Aug 19, 20252,970.003,070.002,940.002,960.002,960.000.34%427,027
Aug 18, 20252,920.003,020.002,920.002,950.002,950.001.03%222,426
Aug 15, 20252,900.003,060.002,900.002,920.002,920.00-505,349
Aug 14, 20252,900.003,010.002,900.002,920.002,920.000.69%450,712
Aug 13, 20252,880.002,900.002,880.002,900.002,900.000.35%121,574
Aug 12, 20252,990.002,990.002,840.002,890.002,890.00-2.03%378,182
Aug 11, 20252,890.002,950.002,890.002,950.002,950.002.08%223,682
Aug 8, 20252,930.002,940.002,890.002,890.002,890.00-1.03%432,078
Aug 7, 20252,830.002,940.002,830.002,920.002,920.003.18%411,367
Aug 6, 20252,770.002,870.002,760.002,830.002,830.002.17%373,725
Aug 5, 20252,800.002,800.002,770.002,770.002,770.00-0.72%72,774
Aug 4, 20252,720.002,800.002,700.002,790.002,790.002.57%90,387
Aug 1, 20252,770.002,830.002,720.002,720.002,720.00-556,693
Jul 31, 20252,720.002,780.002,670.002,720.002,720.00-56,128
Jul 30, 20252,690.002,790.002,650.002,720.002,720.00-1.45%450,964
Jul 29, 20252,800.002,830.002,750.002,760.002,760.00-2.47%585,968
Jul 28, 20252,750.002,840.002,710.002,830.002,830.002.54%633,168
Jul 25, 20252,760.002,810.002,680.002,760.002,760.000.36%674,068
Jul 24, 20252,760.002,810.002,700.002,750.002,750.000.73%368,423
Jul 23, 20252,700.002,850.002,670.002,730.002,730.001.11%345,863
Jul 22, 20252,700.002,720.002,660.002,700.002,700.00-218,451
Jul 21, 20252,700.002,830.002,650.002,700.002,700.00-2.17%613,332
Jul 18, 20252,620.002,760.002,600.002,760.002,760.004.94%568,480
Jul 17, 20252,550.002,700.002,540.002,630.002,630.003.14%770,619