TNT Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 5,600.00 | 5,600.00 | 5,080.00 | 5,170.00 | 5,170.00 | 1,360,000 |
| 2024-02-22 | 5,350.00 | 5,460.00 | 5,300.00 | 5,460.00 | 5,460.00 | 2,900,000 |
| 2024-02-21 | 4,800.00 | 5,110.00 | 4,780.00 | 5,110.00 | 5,110.00 | 1,820,000 |
| 2024-02-20 | 4,610.00 | 4,820.00 | 4,510.00 | 4,780.00 | 4,780.00 | 901,500 |
| 2024-02-19 | 4,630.00 | 4,700.00 | 4,500.00 | 4,610.00 | 4,610.00 | 275,200 |
| 2024-02-16 | 4,590.00 | 4,640.00 | 4,500.00 | 4,620.00 | 4,620.00 | 304,700 |
| 2024-02-15 | 4,650.00 | 4,650.00 | 4,510.00 | 4,580.00 | 4,580.00 | 174,200 |
| 2024-02-07 | 4,570.00 | 4,570.00 | 4,450.00 | 4,500.00 | 4,500.00 | 264,600 |
| 2024-02-06 | 4,440.00 | 4,590.00 | 4,440.00 | 4,500.00 | 4,500.00 | 150,700 |
| 2024-02-05 | 4,550.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,550.00 | 172,900 |
| 2024-02-02 | 4,690.00 | 4,690.00 | 4,550.00 | 4,600.00 | 4,600.00 | 1,100,300 |
| 2024-02-01 | 4,610.00 | 4,680.00 | 4,530.00 | 4,620.00 | 4,620.00 | 384,000 |
| 2024-01-31 | 4,580.00 | 4,620.00 | 4,400.00 | 4,540.00 | 4,540.00 | 117,000 |
| 2024-01-30 | 4,560.00 | 4,660.00 | 4,500.00 | 4,610.00 | 4,610.00 | 1,440,000 |
| 2024-01-29 | 4,560.00 | 4,580.00 | 4,500.00 | 4,560.00 | 4,560.00 | 211,900 |
| 2024-01-26 | 4,590.00 | 4,590.00 | 4,480.00 | 4,560.00 | 4,560.00 | 115,400 |
| 2024-01-25 | 4,590.00 | 4,590.00 | 4,500.00 | 4,560.00 | 4,560.00 | 1,896,400 |
| 2024-01-24 | 4,490.00 | 4,650.00 | 4,420.00 | 4,570.00 | 4,570.00 | 368,200 |
| 2024-01-23 | 4,400.00 | 4,540.00 | 4,400.00 | 4,450.00 | 4,450.00 | 78,400 |
| 2024-01-22 | 4,500.00 | 4,500.00 | 4,400.00 | 4,470.00 | 4,470.00 | 63,800 |
| 2024-01-19 | 4,490.00 | 4,490.00 | 4,410.00 | 4,420.00 | 4,420.00 | 166,000 |
| 2024-01-18 | 4,500.00 | 4,500.00 | 4,430.00 | 4,450.00 | 4,450.00 | 153,100 |
| 2024-01-17 | 4,430.00 | 4,560.00 | 4,420.00 | 4,440.00 | 4,440.00 | 293,100 |
| 2024-01-16 | 4,360.00 | 4,470.00 | 4,360.00 | 4,420.00 | 4,420.00 | 167,400 |
| 2024-01-15 | 4,500.00 | 4,650.00 | 4,420.00 | 4,430.00 | 4,430.00 | 219,000 |
| 2024-01-12 | 4,510.00 | 4,540.00 | 4,450.00 | 4,540.00 | 4,540.00 | 316,400 |
| 2024-01-11 | 4,630.00 | 4,650.00 | 4,500.00 | 4,560.00 | 4,560.00 | 919,300 |
| 2024-01-10 | 4,680.00 | 4,690.00 | 4,540.00 | 4,540.00 | 4,540.00 | 220,600 |
| 2024-01-09 | 4,760.00 | 4,760.00 | 4,640.00 | 4,680.00 | 4,680.00 | 134,600 |
| 2024-01-08 | 4,730.00 | 4,850.00 | 4,700.00 | 4,700.00 | 4,700.00 | 270,200 |
| 2024-01-05 | 4,730.00 | 4,800.00 | 4,650.00 | 4,730.00 | 4,730.00 | 354,900 |
| 2024-01-04 | 4,760.00 | 4,790.00 | 4,690.00 | 4,730.00 | 4,730.00 | 388,500 |
| 2024-01-03 | 4,650.00 | 4,760.00 | 4,590.00 | 4,730.00 | 4,730.00 | 452,900 |
| 2024-01-02 | 4,620.00 | 4,740.00 | 4,610.00 | 4,660.00 | 4,660.00 | 173,800 |
| 2023-12-29 | 4,590.00 | 4,650.00 | 4,580.00 | 4,620.00 | 4,620.00 | 289,500 |
| 2023-12-28 | 4,630.00 | 4,670.00 | 4,550.00 | 4,620.00 | 4,620.00 | 117,300 |
| 2023-12-27 | 4,600.00 | 4,630.00 | 4,580.00 | 4,630.00 | 4,630.00 | 95,200 |
| 2023-12-26 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 88,300 |
| 2023-12-25 | 4,680.00 | 4,680.00 | 4,590.00 | 4,650.00 | 4,650.00 | 144,500 |
| 2023-12-22 | 4,640.00 | 4,650.00 | 4,530.00 | 4,650.00 | 4,650.00 | 227,000 |
| 2023-12-21 | 4,530.00 | 4,650.00 | 4,530.00 | 4,600.00 | 4,600.00 | 264,400 |
| 2023-12-20 | 4,790.00 | 4,810.00 | 4,450.00 | 4,700.00 | 4,700.00 | 220,400 |
| 2023-12-19 | 4,810.00 | 4,810.00 | 4,690.00 | 4,780.00 | 4,780.00 | 640,100 |
| 2023-12-18 | 4,710.00 | 4,800.00 | 4,550.00 | 4,790.00 | 4,790.00 | 190,000 |
| 2023-12-15 | 4,830.00 | 4,830.00 | 4,520.00 | 4,780.00 | 4,780.00 | 210,400 |
| 2023-12-14 | 4,810.00 | 4,850.00 | 4,760.00 | 4,850.00 | 4,850.00 | 206,400 |
| 2023-12-13 | 4,850.00 | 4,890.00 | 4,770.00 | 4,790.00 | 4,790.00 | 310,800 |
| 2023-12-12 | 4,830.00 | 4,850.00 | 4,780.00 | 4,820.00 | 4,820.00 | 246,500 |
| 2023-12-11 | 4,720.00 | 4,840.00 | 4,700.00 | 4,760.00 | 4,760.00 | 201,000 |
| 2023-12-08 | 4,820.00 | 4,850.00 | 4,750.00 | 4,750.00 | 4,750.00 | 177,600 |
| 2023-12-07 | 4,960.00 | 4,980.00 | 4,700.00 | 4,820.00 | 4,820.00 | 540,600 |
| 2023-12-06 | 4,750.00 | 5,000.00 | 4,700.00 | 4,940.00 | 4,940.00 | 1,632,800 |
| 2023-12-05 | 4,820.00 | 4,820.00 | 4,650.00 | 4,750.00 | 4,750.00 | 301,100 |
| 2023-12-04 | 4,660.00 | 4,840.00 | 4,590.00 | 4,790.00 | 4,790.00 | 404,400 |
| 2023-12-01 | 4,420.00 | 4,620.00 | 4,420.00 | 4,580.00 | 4,580.00 | 205,000 |
| 2023-11-30 | 4,650.00 | 4,700.00 | 4,600.00 | 4,620.00 | 4,620.00 | 454,700 |
| 2023-11-29 | 4,690.00 | 4,690.00 | 4,550.00 | 4,680.00 | 4,680.00 | 129,700 |
| 2023-11-28 | 4,600.00 | 4,680.00 | 4,300.00 | 4,550.00 | 4,550.00 | 520,000 |
| 2023-11-27 | 4,810.00 | 4,820.00 | 4,600.00 | 4,600.00 | 4,600.00 | 168,400 |
| 2023-11-24 | 4,820.00 | 4,830.00 | 4,600.00 | 4,790.00 | 4,790.00 | 538,900 |
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.