Thanh Nam Group JSC (HOSE:TNI)
Vietnam
· Delayed Price · Currency is VND 4,850.00
+50.00 (1.04%)
At close: Mar 6, 2026
Thanh Nam Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,100.00 | 5,100.00 | 4,850.00 | 4,850.00 | 4,850.00 | 1.04% | 61,018 |
| Mar 5, 2026 | 4,700.00 | 4,830.00 | 4,650.00 | 4,800.00 | 4,800.00 | 2.13% | 9,605 |
| Mar 4, 2026 | 4,430.00 | 4,700.00 | 4,430.00 | 4,700.00 | 4,700.00 | - | 3,000 |
| Mar 3, 2026 | 4,600.00 | 4,750.00 | 4,600.00 | 4,700.00 | 4,700.00 | -3.89% | 12,441 |
| Mar 2, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,890.00 | 4,890.00 | -0.20% | 58,115 |
| Feb 27, 2026 | 4,860.00 | 4,900.00 | 4,660.00 | 4,900.00 | 4,900.00 | 0.20% | 43,146 |
| Feb 26, 2026 | 4,620.00 | 4,890.00 | 4,620.00 | 4,890.00 | 4,890.00 | -0.20% | 5,660 |
| Feb 25, 2026 | 4,940.00 | 4,940.00 | 4,900.00 | 4,900.00 | 4,900.00 | -0.81% | 7,432 |
| Feb 24, 2026 | 4,950.00 | 4,950.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.20% | 35,462 |
| Feb 23, 2026 | 5,200.00 | 5,200.00 | 4,940.00 | 4,950.00 | 4,950.00 | - | 10,160 |
| Feb 13, 2026 | 4,920.00 | 5,000.00 | 4,920.00 | 4,950.00 | 4,950.00 | 0.61% | 29,515 |
| Feb 12, 2026 | 4,920.00 | 4,920.00 | 4,850.00 | 4,920.00 | 4,920.00 | - | 25,600 |
| Feb 11, 2026 | 4,800.00 | 4,920.00 | 4,800.00 | 4,920.00 | 4,920.00 | 1.44% | 11,121 |
| Feb 10, 2026 | 4,720.00 | 4,850.00 | 4,700.00 | 4,850.00 | 4,850.00 | -0.21% | 68,780 |
| Feb 9, 2026 | 4,900.00 | 4,900.00 | 4,860.00 | 4,860.00 | 4,860.00 | -0.82% | 6,371 |
| Feb 6, 2026 | 4,810.00 | 4,900.00 | 4,650.00 | 4,900.00 | 4,900.00 | -2.00% | 9,590 |
| Feb 5, 2026 | 5,030.00 | 5,030.00 | 4,920.00 | 5,000.00 | 5,000.00 | -0.99% | 18,212 |
| Feb 4, 2026 | 5,030.00 | 5,050.00 | 4,910.00 | 5,050.00 | 5,050.00 | - | 9,027 |
| Feb 3, 2026 | 5,060.00 | 5,070.00 | 4,930.00 | 5,050.00 | 5,050.00 | -0.20% | 13,320 |
| Feb 2, 2026 | 5,190.00 | 5,190.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.20% | 19,383 |
| Jan 30, 2026 | 5,110.00 | 5,110.00 | 4,950.00 | 5,070.00 | 5,070.00 | -0.78% | 4,539 |
| Jan 29, 2026 | 5,110.00 | 5,110.00 | 4,850.00 | 5,110.00 | 5,110.00 | 1.19% | 31,223 |
| Jan 28, 2026 | 4,830.00 | 5,050.00 | 4,830.00 | 5,050.00 | 5,050.00 | -0.20% | 8,418 |
| Jan 27, 2026 | 5,060.00 | 5,070.00 | 4,820.00 | 5,060.00 | 5,060.00 | - | 3,562 |
| Jan 26, 2026 | 5,050.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | - | 31,000 |
| Jan 23, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.78% | 9,413 |
| Jan 22, 2026 | 5,040.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1.19% | 9,750 |
| Jan 21, 2026 | 5,070.00 | 5,100.00 | 5,040.00 | 5,040.00 | 5,040.00 | -0.59% | 13,705 |
| Jan 20, 2026 | 5,080.00 | 5,100.00 | 5,020.00 | 5,070.00 | 5,070.00 | -0.98% | 39,210 |
| Jan 19, 2026 | 5,140.00 | 5,200.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.39% | 46,307 |
| Jan 16, 2026 | 5,130.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.19% | 58,099 |
| Jan 15, 2026 | 4,910.00 | 5,190.00 | 4,880.00 | 5,130.00 | 5,130.00 | 2.81% | 17,832 |
| Jan 14, 2026 | 5,010.00 | 5,100.00 | 4,910.00 | 4,990.00 | 4,990.00 | -0.40% | 20,782 |
| Jan 13, 2026 | 4,970.00 | 5,100.00 | 4,970.00 | 5,010.00 | 5,010.00 | 0.80% | 12,089 |
| Jan 12, 2026 | 4,970.00 | 4,970.00 | 4,830.00 | 4,970.00 | 4,970.00 | - | 13,576 |
| Jan 9, 2026 | 4,880.00 | 5,240.00 | 4,880.00 | 4,970.00 | 4,970.00 | 1.43% | 19,413 |
| Jan 8, 2026 | 4,850.00 | 4,930.00 | 4,820.00 | 4,900.00 | 4,900.00 | - | 143,991 |
| Jan 7, 2026 | 4,850.00 | 5,000.00 | 4,830.00 | 4,900.00 | 4,900.00 | 1.03% | 43,511 |
| Jan 6, 2026 | 4,750.00 | 4,920.00 | 4,750.00 | 4,850.00 | 4,850.00 | -2.02% | 29,940 |
| Jan 5, 2026 | 4,750.00 | 4,990.00 | 4,750.00 | 4,950.00 | 4,950.00 | -1.39% | 58,605 |
| Dec 31, 2025 | 5,130.00 | 5,140.00 | 5,000.00 | 5,020.00 | 5,020.00 | -2.33% | 73,190 |
| Dec 30, 2025 | 4,900.00 | 5,200.00 | 4,900.00 | 5,140.00 | 5,140.00 | -0.39% | 15,797 |
| Dec 29, 2025 | 5,130.00 | 5,250.00 | 5,130.00 | 5,160.00 | 5,160.00 | 0.98% | 62,690 |
| Dec 26, 2025 | 5,220.00 | 5,280.00 | 5,100.00 | 5,110.00 | 5,110.00 | -2.11% | 168,277 |
| Dec 25, 2025 | 5,300.00 | 5,300.00 | 5,220.00 | 5,220.00 | 5,220.00 | -1.51% | 97,750 |
| Dec 24, 2025 | 5,100.00 | 5,490.00 | 5,100.00 | 5,300.00 | 5,300.00 | -1.67% | 119,170 |
| Dec 23, 2025 | 5,220.00 | 5,390.00 | 5,220.00 | 5,390.00 | 5,390.00 | -0.19% | 43,074 |
| Dec 22, 2025 | 5,150.00 | 5,400.00 | 5,150.00 | 5,400.00 | 5,400.00 | 5.06% | 123,723 |
| Dec 19, 2025 | 5,400.00 | 5,470.00 | 5,100.00 | 5,140.00 | 5,140.00 | -6.03% | 37,270 |
| Dec 18, 2025 | 5,610.00 | 5,610.00 | 5,100.00 | 5,470.00 | 5,470.00 | 0.74% | 23,535 |
| Dec 17, 2025 | 5,550.00 | 5,640.00 | 5,260.00 | 5,430.00 | 5,430.00 | -3.89% | 152,875 |
| Dec 16, 2025 | 5,500.00 | 5,650.00 | 5,210.00 | 5,650.00 | 5,650.00 | 1.99% | 24,656 |
| Dec 15, 2025 | 5,450.00 | 5,600.00 | 5,300.00 | 5,540.00 | 5,540.00 | 1.65% | 56,698 |
| Dec 12, 2025 | 5,590.00 | 5,830.00 | 5,310.00 | 5,450.00 | 5,450.00 | -2.33% | 80,057 |
| Dec 11, 2025 | 5,480.00 | 5,850.00 | 5,480.00 | 5,580.00 | 5,580.00 | 1.82% | 29,442 |
| Dec 10, 2025 | 5,890.00 | 5,890.00 | 5,480.00 | 5,480.00 | 5,480.00 | -6.96% | 358,507 |
| Dec 9, 2025 | 5,660.00 | 5,990.00 | 5,660.00 | 5,890.00 | 5,890.00 | -2.32% | 69,120 |
| Dec 8, 2025 | 6,070.00 | 6,070.00 | 5,860.00 | 6,030.00 | 6,030.00 | -0.66% | 164,292 |
| Dec 5, 2025 | 6,230.00 | 6,230.00 | 5,890.00 | 6,070.00 | 6,070.00 | 4.12% | 239,310 |
| Dec 4, 2025 | 5,770.00 | 5,830.00 | 5,750.00 | 5,830.00 | 5,830.00 | 6.97% | 101,320 |
| Dec 3, 2025 | 5,150.00 | 5,450.00 | 5,100.00 | 5,450.00 | 5,450.00 | 6.86% | 49,387 |
| Dec 2, 2025 | 5,400.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.56% | 67,401 |
| Dec 1, 2025 | 5,610.00 | 5,640.00 | 5,190.00 | 5,400.00 | 5,400.00 | -3.05% | 226,201 |
| Nov 28, 2025 | 5,810.00 | 5,810.00 | 5,570.00 | 5,570.00 | 5,570.00 | -6.86% | 680,010 |
| Nov 27, 2025 | 5,950.00 | 6,000.00 | 5,720.00 | 5,980.00 | 5,980.00 | -0.33% | 132,728 |
| Nov 26, 2025 | 5,940.00 | 6,000.00 | 5,910.00 | 6,000.00 | 6,000.00 | 0.84% | 226,604 |
| Nov 25, 2025 | 5,990.00 | 5,990.00 | 5,800.00 | 5,950.00 | 5,950.00 | -0.67% | 104,635 |
| Nov 24, 2025 | 5,840.00 | 6,010.00 | 5,830.00 | 5,990.00 | 5,990.00 | - | 157,633 |
| Nov 21, 2025 | 6,000.00 | 6,100.00 | 5,720.00 | 5,990.00 | 5,990.00 | -0.17% | 58,864 |
| Nov 20, 2025 | 6,100.00 | 6,100.00 | 5,620.00 | 6,000.00 | 6,000.00 | 0.17% | 41,912 |
| Nov 19, 2025 | 6,040.00 | 6,040.00 | 5,810.00 | 5,990.00 | 5,990.00 | -0.99% | 106,126 |
| Nov 18, 2025 | 6,050.00 | 6,100.00 | 6,000.00 | 6,050.00 | 6,050.00 | -0.33% | 74,366 |
| Nov 17, 2025 | 6,010.00 | 6,090.00 | 5,920.00 | 6,070.00 | 6,070.00 | 1.00% | 145,719 |
| Nov 14, 2025 | 5,790.00 | 6,180.00 | 5,790.00 | 6,010.00 | 6,010.00 | -2.91% | 148,570 |
| Nov 13, 2025 | 6,480.00 | 6,480.00 | 6,000.00 | 6,190.00 | 6,190.00 | 1.64% | 127,266 |
| Nov 12, 2025 | 5,700.00 | 6,090.00 | 5,700.00 | 6,090.00 | 6,090.00 | 6.84% | 724,480 |
| Nov 11, 2025 | 5,600.00 | 5,950.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.24% | 92,814 |
| Nov 10, 2025 | 5,670.00 | 5,740.00 | 5,400.00 | 5,630.00 | 5,630.00 | -2.09% | 32,867 |
| Nov 7, 2025 | 5,700.00 | 5,850.00 | 5,500.00 | 5,750.00 | 5,750.00 | 0.88% | 96,506 |
| Nov 6, 2025 | 5,650.00 | 5,940.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.88% | 84,919 |
| Nov 5, 2025 | 6,200.00 | 6,280.00 | 5,650.00 | 5,650.00 | 5,650.00 | -5.83% | 86,318 |
| Nov 4, 2025 | 5,980.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 6.95% | 416,416 |
| Nov 3, 2025 | 5,550.00 | 5,610.00 | 5,380.00 | 5,610.00 | 5,610.00 | 6.86% | 95,221 |
| Oct 31, 2025 | 5,550.00 | 5,550.00 | 5,200.00 | 5,250.00 | 5,250.00 | -5.41% | 158,331 |
| Oct 30, 2025 | 5,700.00 | 5,970.00 | 5,550.00 | 5,550.00 | 5,550.00 | -3.14% | 77,490 |
| Oct 29, 2025 | 5,510.00 | 6,180.00 | 5,510.00 | 5,730.00 | 5,730.00 | -1.21% | 84,718 |
| Oct 28, 2025 | 5,980.00 | 6,000.00 | 5,550.00 | 5,800.00 | 5,800.00 | -2.68% | 396,843 |
| Oct 27, 2025 | 6,200.00 | 6,400.00 | 5,960.00 | 5,960.00 | 5,960.00 | -6.88% | 314,593 |
| Oct 24, 2025 | 6,670.00 | 6,670.00 | 5,820.00 | 6,400.00 | 6,400.00 | 2.56% | 629,408 |
| Oct 23, 2025 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6.85% | 125,194 |
| Oct 22, 2025 | 5,840.00 | 5,840.00 | 5,820.00 | 5,840.00 | 5,840.00 | 6.96% | 240,210 |
| Oct 21, 2025 | 5,460.00 | 5,460.00 | 5,210.00 | 5,460.00 | 5,460.00 | 6.85% | 283,377 |
| Oct 20, 2025 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 6.90% | 275,018 |
| Oct 17, 2025 | 4,180.00 | 4,780.00 | 4,180.00 | 4,780.00 | 4,780.00 | 6.94% | 460,016 |
| Oct 16, 2025 | 4,810.00 | 4,910.00 | 4,470.00 | 4,470.00 | 4,470.00 | -6.88% | 1,311,001 |
| Oct 15, 2025 | 5,220.00 | 5,290.00 | 4,800.00 | 4,800.00 | 4,800.00 | -6.98% | 1,198,067 |
| Oct 14, 2025 | 5,540.00 | 5,760.00 | 5,160.00 | 5,160.00 | 5,160.00 | -6.35% | 238,504 |
| Oct 13, 2025 | 5,480.00 | 6,190.00 | 5,480.00 | 5,510.00 | 5,510.00 | -6.45% | 2,154,152 |
| Oct 10, 2025 | 5,920.00 | 6,150.00 | 5,890.00 | 5,890.00 | 5,890.00 | -6.95% | 1,700,859 |
| Oct 9, 2025 | 7,000.00 | 7,100.00 | 6,330.00 | 6,330.00 | 6,330.00 | -6.91% | 769,498 |