TNT Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5,320.00 | 5,360.00 | 5,230.00 | 5,330.00 | 5,330.00 | 335,700 |
| 2024-05-22 | 5,240.00 | 5,480.00 | 5,240.00 | 5,320.00 | 5,320.00 | 816,700 |
| 2024-05-21 | 5,300.00 | 5,310.00 | 5,190.00 | 5,220.00 | 5,220.00 | 442,100 |
| 2024-05-20 | 5,150.00 | 5,270.00 | 5,150.00 | 5,270.00 | 5,270.00 | 521,800 |
| 2024-05-17 | 5,150.00 | 5,210.00 | 5,130.00 | 5,160.00 | 5,160.00 | 627,300 |
| 2024-05-16 | 5,200.00 | 5,230.00 | 5,150.00 | 5,160.00 | 5,160.00 | 480,300 |
| 2024-05-15 | 5,100.00 | 5,300.00 | 5,080.00 | 5,170.00 | 5,170.00 | 436,600 |
| 2024-05-14 | 5,150.00 | 5,170.00 | 5,080.00 | 5,090.00 | 5,090.00 | 1,093,800 |
| 2024-05-13 | 5,140.00 | 5,160.00 | 5,000.00 | 5,130.00 | 5,130.00 | 697,600 |
| 2024-05-10 | 5,390.00 | 5,390.00 | 4,960.00 | 5,000.00 | 5,000.00 | 2,549,800 |
| 2024-05-09 | 5,310.00 | 5,390.00 | 5,290.00 | 5,290.00 | 5,290.00 | 210,500 |
| 2024-05-08 | 5,360.00 | 5,360.00 | 5,230.00 | 5,330.00 | 5,330.00 | 2,315,200 |
| 2024-05-07 | 5,380.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | 199,600 |
| 2024-05-06 | 5,330.00 | 5,420.00 | 5,270.00 | 5,410.00 | 5,410.00 | 172,600 |
| 2024-05-03 | 5,200.00 | 5,400.00 | 5,180.00 | 5,330.00 | 5,330.00 | 247,500 |
| 2024-05-02 | 5,230.00 | 5,300.00 | 5,130.00 | 5,180.00 | 5,180.00 | 326,300 |
| 2024-04-26 | 5,170.00 | 5,300.00 | 5,100.00 | 5,220.00 | 5,220.00 | 230,100 |
| 2024-04-25 | 5,340.00 | 5,340.00 | 5,170.00 | 5,200.00 | 5,200.00 | 147,000 |
| 2024-04-24 | 5,390.00 | 5,400.00 | 5,200.00 | 5,250.00 | 5,250.00 | 201,500 |
| 2024-04-23 | 5,280.00 | 5,430.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,990,000 |
| 2024-04-22 | 4,670.00 | 5,230.00 | 4,670.00 | 5,150.00 | 5,150.00 | 247,000 |
| 2024-04-19 | 5,240.00 | 5,240.00 | 4,950.00 | 5,020.00 | 5,020.00 | 452,500 |
| 2024-04-17 | 5,360.00 | 5,490.00 | 5,220.00 | 5,250.00 | 5,250.00 | 193,900 |
| 2024-04-16 | 6,000.00 | 6,090.00 | 5,310.00 | 5,360.00 | 5,360.00 | 1,060,000 |
| 2024-04-15 | 6,050.00 | 6,180.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,120,000 |
| 2024-04-12 | 6,290.00 | 6,290.00 | 6,100.00 | 6,120.00 | 6,120.00 | 301,100 |
| 2024-04-11 | 6,110.00 | 6,300.00 | 6,110.00 | 6,180.00 | 6,180.00 | 812,400 |
| 2024-04-10 | 6,050.00 | 6,380.00 | 6,000.00 | 6,110.00 | 6,110.00 | 1,984,600 |
| 2024-04-09 | 5,970.00 | 6,080.00 | 5,960.00 | 5,960.00 | 5,960.00 | 383,100 |
| 2024-04-08 | 6,000.00 | 6,040.00 | 5,940.00 | 5,960.00 | 5,960.00 | 368,100 |
| 2024-04-05 | 5,790.00 | 6,200.00 | 5,710.00 | 5,950.00 | 5,950.00 | 1,887,900 |
| 2024-04-04 | 5,930.00 | 5,930.00 | 5,700.00 | 5,800.00 | 5,800.00 | 344,600 |
| 2024-04-03 | 5,680.00 | 5,950.00 | 5,680.00 | 5,930.00 | 5,930.00 | 691,000 |
| 2024-04-02 | 5,800.00 | 5,850.00 | 5,680.00 | 5,680.00 | 5,680.00 | 425,500 |
| 2024-04-01 | 5,810.00 | 6,050.00 | 5,770.00 | 5,800.00 | 5,800.00 | 343,200 |
| 2024-03-29 | 5,930.00 | 5,950.00 | 5,740.00 | 5,810.00 | 5,810.00 | 475,600 |
| 2024-03-28 | 6,070.00 | 6,070.00 | 5,900.00 | 5,900.00 | 5,900.00 | 204,800 |
| 2024-03-27 | 5,840.00 | 6,130.00 | 5,840.00 | 6,050.00 | 6,050.00 | 588,200 |
| 2024-03-26 | 5,700.00 | 6,000.00 | 5,700.00 | 5,810.00 | 5,810.00 | 241,500 |
| 2024-03-25 | 5,990.00 | 5,990.00 | 5,800.00 | 5,830.00 | 5,830.00 | 388,500 |
| 2024-03-22 | 5,950.00 | 6,200.00 | 5,920.00 | 5,950.00 | 5,950.00 | 447,400 |
| 2024-03-21 | 5,960.00 | 6,100.00 | 5,900.00 | 5,990.00 | 5,990.00 | 416,100 |
| 2024-03-20 | 6,160.00 | 6,160.00 | 5,800.00 | 5,950.00 | 5,950.00 | 587,700 |
| 2024-03-19 | 6,400.00 | 6,400.00 | 5,950.00 | 6,140.00 | 6,140.00 | 1,050,000 |
| 2024-03-18 | 6,000.00 | 6,090.00 | 5,800.00 | 6,090.00 | 6,090.00 | 2,640,000 |
| 2024-03-15 | 5,480.00 | 5,730.00 | 5,480.00 | 5,700.00 | 5,700.00 | 745,300 |
| 2024-03-14 | 5,590.00 | 5,590.00 | 5,450.00 | 5,500.00 | 5,500.00 | 461,000 |
| 2024-03-13 | 5,430.00 | 5,550.00 | 5,430.00 | 5,470.00 | 5,470.00 | 304,700 |
| 2024-03-12 | 5,600.00 | 5,600.00 | 5,410.00 | 5,410.00 | 5,410.00 | 292,500 |
| 2024-03-11 | 5,740.00 | 5,740.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,660,000 |
| 2024-03-08 | 5,640.00 | 5,700.00 | 5,450.00 | 5,510.00 | 5,510.00 | 425,100 |
| 2024-03-07 | 5,700.00 | 5,700.00 | 5,560.00 | 5,640.00 | 5,640.00 | 1,489,400 |
| 2024-03-06 | 5,600.00 | 5,860.00 | 5,580.00 | 5,680.00 | 5,680.00 | 535,100 |
| 2024-03-05 | 5,690.00 | 5,810.00 | 5,470.00 | 5,660.00 | 5,660.00 | 869,900 |
| 2024-03-04 | 5,710.00 | 5,760.00 | 5,460.00 | 5,460.00 | 5,460.00 | 993,400 |
| 2024-03-01 | 5,680.00 | 5,880.00 | 5,570.00 | 5,670.00 | 5,670.00 | 601,400 |
| 2024-02-29 | 5,350.00 | 5,690.00 | 5,350.00 | 5,680.00 | 5,680.00 | 1,450,000 |
| 2024-02-28 | 5,670.00 | 5,670.00 | 5,290.00 | 5,320.00 | 5,320.00 | 832,000 |
| 2024-02-27 | 5,660.00 | 5,810.00 | 5,430.00 | 5,520.00 | 5,520.00 | 840,900 |
| 2024-02-26 | 5,100.00 | 5,430.00 | 5,010.00 | 5,430.00 | 5,430.00 | 962,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.