TNT Group JSC (HOSE:TNT)
Vietnam
· Delayed Price · Currency is VND 9,300.00
-700.00 (-7.00%)
At close: Mar 9, 2026
TNT Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,750.00 | 10,750.00 | 10,000.00 | 10,000.00 | 10,000.00 | -6.98% | 75,697 |
| Mar 5, 2026 | 10,900.00 | 10,900.00 | 10,200.00 | 10,750.00 | 10,750.00 | -0.46% | 165,755 |
| Mar 4, 2026 | 10,800.00 | 11,000.00 | 10,350.00 | 10,800.00 | 10,800.00 | -2.70% | 899,003 |
| Mar 3, 2026 | 11,200.00 | 11,200.00 | 10,700.00 | 11,100.00 | 11,100.00 | - | 649,831 |
| Mar 2, 2026 | 10,950.00 | 11,500.00 | 10,400.00 | 11,100.00 | 11,100.00 | 0.91% | 308,727 |
| Feb 27, 2026 | 10,500.00 | 11,100.00 | 10,450.00 | 11,000.00 | 11,000.00 | 4.76% | 120,070 |
| Feb 26, 2026 | 10,600.00 | 10,600.00 | 10,200.00 | 10,500.00 | 10,500.00 | 3.45% | 192,485 |
| Feb 25, 2026 | 10,100.00 | 10,300.00 | 9,790.00 | 10,150.00 | 10,150.00 | 4.00% | 348,613 |
| Feb 24, 2026 | 10,000.00 | 10,000.00 | 9,160.00 | 9,760.00 | 9,760.00 | 4.16% | 146,622 |
| Feb 23, 2026 | 9,040.00 | 9,370.00 | 8,760.00 | 9,370.00 | 9,370.00 | 6.96% | 504,665 |
| Feb 13, 2026 | 8,850.00 | 8,850.00 | 8,380.00 | 8,760.00 | 8,760.00 | 0.11% | 44,502 |
| Feb 12, 2026 | 8,880.00 | 8,880.00 | 8,410.00 | 8,750.00 | 8,750.00 | - | 16,900 |
| Feb 11, 2026 | 8,480.00 | 8,850.00 | 8,090.00 | 8,750.00 | 8,750.00 | 3.43% | 47,270 |
| Feb 10, 2026 | 7,930.00 | 8,460.00 | 7,910.00 | 8,460.00 | 8,460.00 | -0.24% | 21,902 |
| Feb 9, 2026 | 8,050.00 | 8,480.00 | 7,910.00 | 8,480.00 | 8,480.00 | -0.24% | 21,720 |
| Feb 6, 2026 | 8,490.00 | 8,600.00 | 8,250.00 | 8,500.00 | 8,500.00 | - | 6,960 |
| Feb 5, 2026 | 8,300.00 | 8,500.00 | 8,220.00 | 8,500.00 | 8,500.00 | -0.58% | 12,000 |
| Feb 4, 2026 | 8,570.00 | 8,570.00 | 8,550.00 | 8,550.00 | 8,550.00 | -0.23% | 500,715 |
| Feb 3, 2026 | 8,600.00 | 8,600.00 | 8,230.00 | 8,570.00 | 8,570.00 | -0.35% | 19,950 |
| Feb 2, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 5,921 |
| Jan 30, 2026 | 8,390.00 | 8,700.00 | 8,310.00 | 8,700.00 | 8,700.00 | 0.58% | 10,700 |
| Jan 29, 2026 | 8,470.00 | 8,690.00 | 8,340.00 | 8,650.00 | 8,650.00 | 2.13% | 19,203 |
| Jan 28, 2026 | 8,380.00 | 8,500.00 | 8,330.00 | 8,470.00 | 8,470.00 | -2.87% | 20,340 |
| Jan 27, 2026 | 8,340.00 | 8,780.00 | 8,310.00 | 8,720.00 | 8,720.00 | -1.25% | 659,327 |
| Jan 26, 2026 | 8,830.00 | 8,900.00 | 8,250.00 | 8,830.00 | 8,830.00 | - | 16,113 |
| Jan 23, 2026 | 9,090.00 | 9,090.00 | 8,350.00 | 8,830.00 | 8,830.00 | -1.56% | 244,105 |
| Jan 22, 2026 | 8,410.00 | 8,970.00 | 8,390.00 | 8,970.00 | 8,970.00 | - | 32,931 |
| Jan 21, 2026 | 8,510.00 | 8,970.00 | 8,370.00 | 8,970.00 | 8,970.00 | -0.33% | 59,413 |
| Jan 20, 2026 | 9,070.00 | 9,250.00 | 8,670.00 | 9,000.00 | 9,000.00 | 1.47% | 30,024 |
| Jan 19, 2026 | 8,870.00 | 8,870.00 | 8,400.00 | 8,870.00 | 8,870.00 | 7.00% | 566,183 |
| Jan 16, 2026 | 8,110.00 | 8,290.00 | 8,110.00 | 8,290.00 | 8,290.00 | - | 22,220 |
| Jan 15, 2026 | 8,270.00 | 8,300.00 | 8,080.00 | 8,290.00 | 8,290.00 | -0.12% | 42,200 |
| Jan 14, 2026 | 8,230.00 | 8,520.00 | 8,050.00 | 8,300.00 | 8,300.00 | -2.92% | 48,210 |
| Jan 13, 2026 | 8,090.00 | 8,550.00 | 8,030.00 | 8,550.00 | 8,550.00 | -0.35% | 277,040 |
| Jan 12, 2026 | 8,140.00 | 8,580.00 | 8,050.00 | 8,580.00 | 8,580.00 | -0.81% | 190,911 |
| Jan 9, 2026 | 8,110.00 | 8,650.00 | 8,110.00 | 8,650.00 | 8,650.00 | - | 22,931 |
| Jan 8, 2026 | 8,620.00 | 8,700.00 | 8,100.00 | 8,650.00 | 8,650.00 | - | 162,412 |
| Jan 7, 2026 | 9,200.00 | 9,200.00 | 8,640.00 | 8,650.00 | 8,650.00 | -6.79% | 55,076 |
| Jan 6, 2026 | 9,350.00 | 9,350.00 | 8,600.00 | 9,280.00 | 9,280.00 | 0.43% | 132,846 |
| Jan 5, 2026 | 8,660.00 | 9,260.00 | 8,660.00 | 9,240.00 | 9,240.00 | 6.70% | 200,972 |
| Dec 31, 2025 | 8,150.00 | 8,690.00 | 8,150.00 | 8,660.00 | 8,660.00 | 6.52% | 124,975 |
| Dec 30, 2025 | 7,600.00 | 8,130.00 | 7,600.00 | 8,130.00 | 8,130.00 | 6.97% | 1,618,480 |
| Dec 29, 2025 | 7,650.00 | 7,650.00 | 7,250.00 | 7,600.00 | 7,600.00 | -0.65% | 42,702 |
| Dec 26, 2025 | 7,750.00 | 7,750.00 | 7,250.00 | 7,650.00 | 7,650.00 | 5.52% | 1,491,197 |
| Dec 25, 2025 | 7,150.00 | 7,250.00 | 7,150.00 | 7,250.00 | 7,250.00 | 6.93% | 1,738,801 |
| Dec 24, 2025 | 7,280.00 | 7,280.00 | 6,780.00 | 6,780.00 | 6,780.00 | -6.87% | 492,900 |
| Dec 23, 2025 | 7,280.00 | 7,280.00 | 7,250.00 | 7,280.00 | 7,280.00 | -0.14% | 9,200 |
| Dec 22, 2025 | 7,290.00 | 7,290.00 | 7,200.00 | 7,290.00 | 7,290.00 | - | 83,100 |
| Dec 19, 2025 | 7,110.00 | 7,300.00 | 7,110.00 | 7,290.00 | 7,290.00 | - | 23,800 |
| Dec 18, 2025 | 6,930.00 | 7,430.00 | 6,930.00 | 7,290.00 | 7,290.00 | -2.02% | 43,400 |
| Dec 17, 2025 | 7,700.00 | 7,700.00 | 7,180.00 | 7,440.00 | 7,440.00 | -3.38% | 597,953 |
| Dec 16, 2025 | 7,720.00 | 7,790.00 | 7,300.00 | 7,700.00 | 7,700.00 | -1.79% | 35,700 |
| Dec 15, 2025 | 7,730.00 | 7,990.00 | 7,190.00 | 7,840.00 | 7,840.00 | 1.42% | 178,839 |
| Dec 12, 2025 | 7,800.00 | 7,800.00 | 7,710.00 | 7,730.00 | 7,730.00 | -3.25% | 24,322 |
| Dec 11, 2025 | 7,970.00 | 8,100.00 | 7,760.00 | 7,990.00 | 7,990.00 | -0.13% | 78,817 |
| Dec 10, 2025 | 7,680.00 | 8,210.00 | 7,680.00 | 8,000.00 | 8,000.00 | 0.13% | 9,600 |
| Dec 9, 2025 | 8,050.00 | 8,050.00 | 7,530.00 | 7,990.00 | 7,990.00 | -1.24% | 141,303 |
| Dec 8, 2025 | 7,960.00 | 8,160.00 | 7,960.00 | 8,090.00 | 8,090.00 | 0.37% | 98,303 |
| Dec 5, 2025 | 8,180.00 | 8,180.00 | 8,000.00 | 8,060.00 | 8,060.00 | - | 70,610 |
| Dec 4, 2025 | 8,000.00 | 8,090.00 | 8,000.00 | 8,060.00 | 8,060.00 | 0.75% | 20,300 |
| Dec 3, 2025 | 7,900.00 | 8,140.00 | 7,830.00 | 8,000.00 | 8,000.00 | 2.17% | 34,901 |
| Dec 2, 2025 | 8,340.00 | 8,340.00 | 7,830.00 | 7,830.00 | 7,830.00 | -5.66% | 33,100 |
| Dec 1, 2025 | 8,000.00 | 8,300.00 | 7,950.00 | 8,300.00 | 8,300.00 | 2.98% | 57,600 |
| Nov 28, 2025 | 8,290.00 | 8,290.00 | 8,050.00 | 8,060.00 | 8,060.00 | -1.10% | 123,452 |
| Nov 27, 2025 | 8,220.00 | 8,220.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.37% | 26,402 |
| Nov 26, 2025 | 8,090.00 | 8,200.00 | 7,950.00 | 8,180.00 | 8,180.00 | 1.11% | 507,462 |
| Nov 25, 2025 | 8,000.00 | 8,100.00 | 7,940.00 | 8,090.00 | 8,090.00 | -0.12% | 14,202 |
| Nov 24, 2025 | 8,010.00 | 8,250.00 | 8,010.00 | 8,100.00 | 8,100.00 | -1.82% | 6,186 |
| Nov 21, 2025 | 8,120.00 | 8,250.00 | 8,060.00 | 8,250.00 | 8,250.00 | -0.48% | 49,901 |
| Nov 20, 2025 | 8,100.00 | 8,380.00 | 8,100.00 | 8,290.00 | 8,290.00 | -1.07% | 9,600 |
| Nov 19, 2025 | 8,300.00 | 8,400.00 | 8,060.00 | 8,380.00 | 8,380.00 | 0.96% | 1,300,021 |
| Nov 18, 2025 | 8,390.00 | 8,390.00 | 8,060.00 | 8,300.00 | 8,300.00 | - | 42,228 |
| Nov 17, 2025 | 8,360.00 | 8,360.00 | 8,200.00 | 8,300.00 | 8,300.00 | -0.72% | 1,005,400 |
| Nov 14, 2025 | 8,360.00 | 8,370.00 | 8,200.00 | 8,360.00 | 8,360.00 | -0.36% | 26,511 |
| Nov 13, 2025 | 8,400.00 | 8,400.00 | 8,110.00 | 8,390.00 | 8,390.00 | - | 109,300 |
| Nov 12, 2025 | 8,000.00 | 8,400.00 | 7,990.00 | 8,390.00 | 8,390.00 | 4.88% | 982,884 |
| Nov 11, 2025 | 8,000.00 | 8,030.00 | 7,990.00 | 8,000.00 | 8,000.00 | - | 59,210 |
| Nov 10, 2025 | 7,910.00 | 8,000.00 | 7,910.00 | 8,000.00 | 8,000.00 | - | 2,417 |
| Nov 7, 2025 | 8,000.00 | 8,010.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 6,300 |
| Nov 6, 2025 | 8,000.00 | 8,080.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 13,200 |
| Nov 5, 2025 | 8,030.00 | 8,090.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 88,450 |
| Nov 4, 2025 | 7,880.00 | 8,200.00 | 7,880.00 | 8,100.00 | 8,100.00 | -2.17% | 106,721 |
| Nov 3, 2025 | 8,580.00 | 8,580.00 | 8,030.00 | 8,280.00 | 8,280.00 | 2.73% | 162,205 |
| Oct 31, 2025 | 8,480.00 | 8,480.00 | 7,940.00 | 8,060.00 | 8,060.00 | -0.25% | 162,204 |
| Oct 30, 2025 | 8,180.00 | 8,200.00 | 7,950.00 | 8,080.00 | 8,080.00 | -1.22% | 35,980 |
| Oct 29, 2025 | 8,200.00 | 8,200.00 | 7,920.00 | 8,180.00 | 8,180.00 | -0.24% | 9,400 |
| Oct 28, 2025 | 8,240.00 | 8,240.00 | 8,000.00 | 8,200.00 | 8,200.00 | -0.49% | 23,300 |
| Oct 27, 2025 | 8,060.00 | 8,240.00 | 7,860.00 | 8,240.00 | 8,240.00 | - | 7,650 |
| Oct 24, 2025 | 8,190.00 | 8,240.00 | 8,190.00 | 8,240.00 | 8,240.00 | -0.24% | 5,001 |
| Oct 23, 2025 | 8,190.00 | 8,300.00 | 8,190.00 | 8,260.00 | 8,260.00 | 0.24% | 14,781 |
| Oct 22, 2025 | 8,050.00 | 8,240.00 | 7,950.00 | 8,240.00 | 8,240.00 | 0.49% | 19,400 |
| Oct 21, 2025 | 8,300.00 | 8,300.00 | 7,750.00 | 8,200.00 | 8,200.00 | -1.20% | 24,580 |
| Oct 20, 2025 | 8,350.00 | 8,430.00 | 8,190.00 | 8,300.00 | 8,300.00 | -0.60% | 49,700 |
| Oct 17, 2025 | 8,300.00 | 8,350.00 | 8,270.00 | 8,350.00 | 8,350.00 | 0.48% | 183,121 |
| Oct 16, 2025 | 8,180.00 | 8,370.00 | 8,180.00 | 8,310.00 | 8,310.00 | 0.12% | 38,100 |
| Oct 15, 2025 | 8,270.00 | 8,530.00 | 8,270.00 | 8,300.00 | 8,300.00 | 0.36% | 229,136 |
| Oct 14, 2025 | 8,000.00 | 8,300.00 | 8,000.00 | 8,270.00 | 8,270.00 | 1.47% | 193,856 |
| Oct 13, 2025 | 8,190.00 | 8,190.00 | 7,910.00 | 8,150.00 | 8,150.00 | -0.49% | 28,711 |
| Oct 10, 2025 | 8,400.00 | 8,400.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.97% | 1,328,704 |
| Oct 9, 2025 | 8,080.00 | 8,270.00 | 8,000.00 | 8,270.00 | 8,270.00 | -0.12% | 38,100 |