TNT Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 5,120.00 | 5,130.00 | 4,810.00 | 4,810.00 | 4,810.00 | 586,300 |
| 2023-11-22 | 5,070.00 | 5,110.00 | 4,950.00 | 5,070.00 | 5,070.00 | 348,300 |
| 2023-11-21 | 5,200.00 | 5,200.00 | 4,950.00 | 5,070.00 | 5,070.00 | 602,500 |
| 2023-11-20 | 4,650.00 | 4,980.00 | 4,600.00 | 4,980.00 | 4,980.00 | 639,500 |
| 2023-11-17 | 4,830.00 | 4,840.00 | 4,600.00 | 4,660.00 | 4,660.00 | 1,407,400 |
| 2023-11-16 | 4,670.00 | 4,670.00 | 4,460.00 | 4,530.00 | 4,530.00 | 306,300 |
| 2023-11-15 | 4,700.00 | 4,700.00 | 4,540.00 | 4,540.00 | 4,540.00 | 299,600 |
| 2023-11-14 | 4,560.00 | 4,670.00 | 4,520.00 | 4,530.00 | 4,530.00 | 180,800 |
| 2023-11-13 | 4,700.00 | 4,730.00 | 4,520.00 | 4,520.00 | 4,520.00 | 151,200 |
| 2023-11-10 | 4,700.00 | 4,730.00 | 4,510.00 | 4,700.00 | 4,700.00 | 484,000 |
| 2023-11-09 | 4,500.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 496,000 |
| 2023-11-08 | 4,450.00 | 4,640.00 | 4,300.00 | 4,610.00 | 4,610.00 | 292,600 |
| 2023-11-07 | 4,350.00 | 4,550.00 | 4,200.00 | 4,440.00 | 4,440.00 | 1,410,000 |
| 2023-11-06 | 4,340.00 | 4,390.00 | 4,250.00 | 4,360.00 | 4,360.00 | 269,900 |
| 2023-11-03 | 4,390.00 | 4,420.00 | 4,110.00 | 4,160.00 | 4,160.00 | 343,900 |
| 2023-11-02 | 4,120.00 | 4,230.00 | 3,960.00 | 4,230.00 | 4,230.00 | 591,800 |
| 2023-11-01 | 3,900.00 | 4,050.00 | 3,740.00 | 3,960.00 | 3,960.00 | 565,500 |
| 2023-10-31 | 4,270.00 | 4,270.00 | 3,890.00 | 3,890.00 | 3,890.00 | 254,100 |
| 2023-10-30 | 4,330.00 | 4,380.00 | 4,180.00 | 4,180.00 | 4,180.00 | 671,400 |
| 2023-10-27 | 4,150.00 | 4,300.00 | 3,990.00 | 4,290.00 | 4,290.00 | 766,500 |
| 2023-10-26 | 4,590.00 | 4,590.00 | 4,290.00 | 4,290.00 | 4,290.00 | 576,200 |
| 2023-10-25 | 4,650.00 | 4,700.00 | 4,610.00 | 4,610.00 | 4,610.00 | 140,200 |
| 2023-10-24 | 4,650.00 | 4,700.00 | 4,520.00 | 4,640.00 | 4,640.00 | 158,000 |
| 2023-10-23 | 4,800.00 | 4,800.00 | 4,560.00 | 4,650.00 | 4,650.00 | 150,400 |
| 2023-10-20 | 4,580.00 | 4,740.00 | 4,300.00 | 4,740.00 | 4,740.00 | 614,100 |
| 2023-10-19 | 4,820.00 | 4,920.00 | 4,580.00 | 4,580.00 | 4,580.00 | 393,700 |
| 2023-10-18 | 5,000.00 | 5,000.00 | 4,660.00 | 4,920.00 | 4,920.00 | 242,500 |
| 2023-10-17 | 5,150.00 | 5,150.00 | 5,010.00 | 5,010.00 | 5,010.00 | 267,900 |
| 2023-10-16 | 5,150.00 | 5,180.00 | 5,050.00 | 5,050.00 | 5,050.00 | 314,700 |
| 2023-10-13 | 5,100.00 | 5,150.00 | 5,030.00 | 5,100.00 | 5,100.00 | 676,100 |
| 2023-10-12 | 5,260.00 | 5,270.00 | 5,090.00 | 5,100.00 | 5,100.00 | 1,589,400 |
| 2023-10-11 | 5,220.00 | 5,260.00 | 5,170.00 | 5,200.00 | 5,200.00 | 792,600 |
| 2023-10-10 | 5,200.00 | 5,360.00 | 5,120.00 | 5,220.00 | 5,220.00 | 257,600 |
| 2023-10-09 | 5,100.00 | 5,140.00 | 5,000.00 | 5,100.00 | 5,100.00 | 212,300 |
| 2023-10-06 | 4,900.00 | 5,100.00 | 4,840.00 | 5,100.00 | 5,100.00 | 189,300 |
| 2023-10-05 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 399,200 |
| 2023-10-04 | 4,700.00 | 4,950.00 | 4,700.00 | 4,900.00 | 4,900.00 | 287,700 |
| 2023-10-03 | 5,300.00 | 5,300.00 | 4,920.00 | 4,920.00 | 4,920.00 | 309,800 |
| 2023-10-02 | 5,400.00 | 5,470.00 | 5,180.00 | 5,280.00 | 5,280.00 | 188,000 |
| 2023-09-29 | 5,130.00 | 5,330.00 | 5,130.00 | 5,330.00 | 5,330.00 | 356,300 |
| 2023-09-28 | 5,460.00 | 5,460.00 | 5,040.00 | 5,040.00 | 5,040.00 | 372,500 |
| 2023-09-27 | 5,300.00 | 5,460.00 | 5,100.00 | 5,400.00 | 5,400.00 | 541,300 |
| 2023-09-26 | 5,500.00 | 5,800.00 | 5,450.00 | 5,450.00 | 5,450.00 | 1,400,000 |
| 2023-09-25 | 6,200.00 | 6,210.00 | 5,850.00 | 5,850.00 | 5,850.00 | 759,600 |
| 2023-09-22 | 6,400.00 | 6,400.00 | 6,040.00 | 6,290.00 | 6,290.00 | 1,024,300 |
| 2023-09-21 | 6,440.00 | 6,830.00 | 6,400.00 | 6,490.00 | 6,490.00 | 1,026,600 |
| 2023-09-20 | 6,370.00 | 6,500.00 | 6,350.00 | 6,440.00 | 6,440.00 | 228,800 |
| 2023-09-19 | 6,580.00 | 6,580.00 | 6,290.00 | 6,400.00 | 6,400.00 | 310,100 |
| 2023-09-18 | 6,190.00 | 6,590.00 | 6,150.00 | 6,370.00 | 6,370.00 | 489,400 |
| 2023-09-15 | 6,350.00 | 6,350.00 | 6,160.00 | 6,160.00 | 6,160.00 | 393,100 |
| 2023-09-14 | 6,500.00 | 6,500.00 | 6,100.00 | 6,350.00 | 6,350.00 | 683,500 |
| 2023-09-13 | 6,670.00 | 6,670.00 | 6,300.00 | 6,500.00 | 6,500.00 | 665,800 |
| 2023-09-12 | 6,390.00 | 6,560.00 | 6,300.00 | 6,440.00 | 6,440.00 | 640,000 |
| 2023-09-11 | 6,840.00 | 6,840.00 | 6,300.00 | 6,350.00 | 6,350.00 | 1,300,000 |
| 2023-09-08 | 6,460.00 | 6,870.00 | 6,460.00 | 6,710.00 | 6,710.00 | 1,344,200 |
| 2023-09-07 | 6,430.00 | 6,490.00 | 6,310.00 | 6,430.00 | 6,430.00 | 795,500 |
| 2023-09-06 | 6,080.00 | 6,480.00 | 6,020.00 | 6,430.00 | 6,430.00 | 1,236,600 |
| 2023-09-05 | 6,060.00 | 6,140.00 | 6,050.00 | 6,100.00 | 6,100.00 | 837,900 |
| 2023-08-31 | 6,120.00 | 6,180.00 | 6,050.00 | 6,050.00 | 6,050.00 | 860,900 |
| 2023-08-30 | 6,040.00 | 6,120.00 | 5,960.00 | 6,070.00 | 6,070.00 | 553,200 |
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.