TNT Group JSC (HOSE:TNT)
Vietnam
· Delayed Price · Currency is VND 8,060.00
0.00 (0.00%)
At close: Dec 5, 2025
TNT Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 8,500.00 | 8,500.00 | 8,020.00 | 8,280.00 | 8,280.00 | 2.48% | 41,340 |
| Oct 7, 2025 | 8,150.00 | 8,270.00 | 8,020.00 | 8,080.00 | 8,080.00 | 0.75% | 17,214 |
| Oct 6, 2025 | 7,740.00 | 8,020.00 | 7,740.00 | 8,020.00 | 8,020.00 | 6.93% | 708,430 |
| Oct 3, 2025 | 7,500.00 | 7,500.00 | 7,350.00 | 7,500.00 | 7,500.00 | - | 60,800 |
| Oct 2, 2025 | 7,800.00 | 7,960.00 | 7,500.00 | 7,500.00 | 7,500.00 | -6.25% | 87,741 |
| Oct 1, 2025 | 8,100.00 | 8,100.00 | 7,710.00 | 8,000.00 | 8,000.00 | -1.23% | 79,308 |
| Sep 30, 2025 | 8,130.00 | 8,130.00 | 7,700.00 | 8,100.00 | 8,100.00 | -0.49% | 652,618 |
| Sep 29, 2025 | 7,920.00 | 8,180.00 | 7,920.00 | 8,140.00 | 8,140.00 | -0.37% | 9,762 |
| Sep 26, 2025 | 8,120.00 | 8,230.00 | 7,970.00 | 8,170.00 | 8,170.00 | - | 32,178 |
| Sep 25, 2025 | 8,170.00 | 8,170.00 | 8,080.00 | 8,170.00 | 8,170.00 | - | 514,300 |
| Sep 24, 2025 | 8,190.00 | 8,190.00 | 8,140.00 | 8,170.00 | 8,170.00 | -0.37% | 599,400 |
| Sep 23, 2025 | 7,910.00 | 8,200.00 | 7,760.00 | 8,200.00 | 8,200.00 | 1.11% | 557,100 |
| Sep 22, 2025 | 8,270.00 | 8,270.00 | 7,700.00 | 8,110.00 | 8,110.00 | -1.93% | 59,368 |
| Sep 19, 2025 | 8,200.00 | 8,270.00 | 8,120.00 | 8,270.00 | 8,270.00 | -0.72% | 26,321 |
| Sep 18, 2025 | 8,210.00 | 8,850.00 | 8,180.00 | 8,330.00 | 8,330.00 | -1.42% | 17,563 |
| Sep 17, 2025 | 8,580.00 | 8,580.00 | 8,200.00 | 8,450.00 | 8,450.00 | -1.74% | 47,933 |
| Sep 16, 2025 | 8,900.00 | 8,900.00 | 8,280.00 | 8,600.00 | 8,600.00 | -3.37% | 1,082,010 |
| Sep 15, 2025 | 8,500.00 | 8,900.00 | 8,460.00 | 8,900.00 | 8,900.00 | -0.56% | 73,447 |
| Sep 12, 2025 | 9,150.00 | 9,200.00 | 8,650.00 | 8,950.00 | 8,950.00 | 1.13% | 84,007 |
| Sep 11, 2025 | 8,200.00 | 8,850.00 | 8,140.00 | 8,850.00 | 8,850.00 | 6.88% | 611,046 |
| Sep 10, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,280.00 | 8,280.00 | -0.96% | 768,600 |
| Sep 9, 2025 | 8,020.00 | 8,400.00 | 8,020.00 | 8,360.00 | 8,360.00 | -0.12% | 100,410 |
| Sep 8, 2025 | 8,390.00 | 8,390.00 | 8,200.00 | 8,370.00 | 8,370.00 | -0.24% | 30,500 |
| Sep 5, 2025 | 8,010.00 | 8,450.00 | 8,010.00 | 8,390.00 | 8,390.00 | -0.71% | 45,684 |
| Sep 4, 2025 | 8,400.00 | 8,480.00 | 8,300.00 | 8,450.00 | 8,450.00 | 0.60% | 1,898,477 |
| Sep 3, 2025 | 8,800.00 | 8,800.00 | 8,210.00 | 8,400.00 | 8,400.00 | - | 846,668 |
| Aug 29, 2025 | 8,860.00 | 8,860.00 | 8,250.00 | 8,400.00 | 8,400.00 | -5.19% | 462,256 |
| Aug 28, 2025 | 7,990.00 | 8,900.00 | 7,990.00 | 8,860.00 | 8,860.00 | 4.24% | 224,294 |
| Aug 27, 2025 | 8,120.00 | 8,500.00 | 8,120.00 | 8,500.00 | 8,500.00 | 6.92% | 451,422 |
| Aug 26, 2025 | 7,000.00 | 7,950.00 | 7,000.00 | 7,950.00 | 7,950.00 | 7.00% | 225,743 |
| Aug 25, 2025 | 8,390.00 | 8,390.00 | 7,430.00 | 7,430.00 | 7,430.00 | -6.89% | 400,341 |
| Aug 22, 2025 | 8,540.00 | 8,540.00 | 7,980.00 | 7,980.00 | 7,980.00 | -6.99% | 315,370 |
| Aug 21, 2025 | 8,500.00 | 8,600.00 | 8,210.00 | 8,580.00 | 8,580.00 | 1.18% | 185,435 |
| Aug 20, 2025 | 8,400.00 | 9,100.00 | 8,260.00 | 8,480.00 | 8,480.00 | -4.50% | 616,388 |
| Aug 19, 2025 | 9,300.00 | 9,300.00 | 8,670.00 | 8,880.00 | 8,880.00 | -0.22% | 121,353 |
| Aug 18, 2025 | 9,300.00 | 9,500.00 | 8,680.00 | 8,900.00 | 8,900.00 | -4.30% | 154,351 |
| Aug 15, 2025 | 9,380.00 | 9,380.00 | 8,800.00 | 9,300.00 | 9,300.00 | 5.68% | 273,641 |
| Aug 14, 2025 | 8,580.00 | 8,800.00 | 8,450.00 | 8,800.00 | 8,800.00 | 6.93% | 297,299 |
| Aug 13, 2025 | 7,800.00 | 8,230.00 | 7,800.00 | 8,230.00 | 8,230.00 | 6.88% | 398,916 |
| Aug 12, 2025 | 7,700.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 6.65% | 154,355 |
| Aug 11, 2025 | 6,750.00 | 7,220.00 | 6,750.00 | 7,220.00 | 7,220.00 | 6.96% | 430,641 |
| Aug 8, 2025 | 6,510.00 | 6,750.00 | 6,500.00 | 6,750.00 | 6,750.00 | 1.05% | 212,481 |
| Aug 7, 2025 | 6,600.00 | 6,780.00 | 6,450.00 | 6,680.00 | 6,680.00 | 1.21% | 162,135 |
| Aug 6, 2025 | 6,900.00 | 6,900.00 | 6,510.00 | 6,600.00 | 6,600.00 | 1.38% | 227,257 |
| Aug 5, 2025 | 6,480.00 | 6,580.00 | 6,350.00 | 6,510.00 | 6,510.00 | 0.15% | 613,624 |
| Aug 4, 2025 | 6,750.00 | 6,770.00 | 6,480.00 | 6,500.00 | 6,500.00 | -0.76% | 116,530 |
| Aug 1, 2025 | 6,600.00 | 6,670.00 | 6,400.00 | 6,550.00 | 6,550.00 | -0.61% | 101,055 |
| Jul 31, 2025 | 6,500.00 | 6,680.00 | 6,100.00 | 6,590.00 | 6,590.00 | 3.13% | 351,632 |
| Jul 30, 2025 | 5,800.00 | 6,400.00 | 5,800.00 | 6,390.00 | 6,390.00 | 6.50% | 497,645 |
| Jul 29, 2025 | 6,810.00 | 6,810.00 | 6,000.00 | 6,000.00 | 6,000.00 | -5.96% | 462,743 |
| Jul 28, 2025 | 5,820.00 | 6,380.00 | 5,820.00 | 6,380.00 | 6,380.00 | 6.87% | 1,269,938 |
| Jul 25, 2025 | 5,750.00 | 6,090.00 | 5,600.00 | 5,970.00 | 5,970.00 | 4.74% | 586,080 |
| Jul 24, 2025 | 5,410.00 | 5,740.00 | 5,400.00 | 5,700.00 | 5,700.00 | 3.64% | 570,802 |
| Jul 23, 2025 | 5,300.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3.19% | 629,300 |
| Jul 22, 2025 | 5,200.00 | 5,560.00 | 5,190.00 | 5,330.00 | 5,330.00 | 2.50% | 553,158 |
| Jul 21, 2025 | 5,400.00 | 5,400.00 | 5,150.00 | 5,200.00 | 5,200.00 | -3.17% | 192,000 |
| Jul 18, 2025 | 5,480.00 | 5,520.00 | 5,250.00 | 5,370.00 | 5,370.00 | -0.19% | 121,211 |
| Jul 17, 2025 | 5,350.00 | 5,570.00 | 5,350.00 | 5,380.00 | 5,380.00 | 0.94% | 96,100 |