TNT Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 6,200.00 | 6,200.00 | 5,960.00 | 5,960.00 | 5,960.00 | 731,200 |
| 2023-08-28 | 6,120.00 | 6,290.00 | 6,000.00 | 6,150.00 | 6,150.00 | 912,900 |
| 2023-08-25 | 6,050.00 | 6,170.00 | 6,010.00 | 6,090.00 | 6,090.00 | 909,800 |
| 2023-08-24 | 5,900.00 | 6,140.00 | 5,900.00 | 6,050.00 | 6,050.00 | 1,648,000 |
| 2023-08-23 | 5,600.00 | 5,740.00 | 5,430.00 | 5,740.00 | 5,740.00 | 445,000 |
| 2023-08-22 | 5,500.00 | 5,620.00 | 5,110.00 | 5,370.00 | 5,370.00 | 932,000 |
| 2023-08-21 | 5,410.00 | 5,760.00 | 5,360.00 | 5,360.00 | 5,360.00 | 937,900 |
| 2023-08-18 | 6,340.00 | 6,340.00 | 5,760.00 | 5,760.00 | 5,760.00 | 3,192,100 |
| 2023-08-17 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 796,800 |
| 2023-08-16 | 5,440.00 | 5,790.00 | 5,410.00 | 5,790.00 | 5,790.00 | 2,046,700 |
| 2023-08-15 | 5,420.00 | 5,600.00 | 5,400.00 | 5,420.00 | 5,420.00 | 393,200 |
| 2023-08-14 | 5,410.00 | 5,580.00 | 5,410.00 | 5,430.00 | 5,430.00 | 431,700 |
| 2023-08-11 | 5,510.00 | 5,550.00 | 5,160.00 | 5,390.00 | 5,390.00 | 1,340,000 |
| 2023-08-10 | 5,800.00 | 5,800.00 | 5,500.00 | 5,510.00 | 5,510.00 | 1,350,000 |
| 2023-08-09 | 5,550.00 | 5,710.00 | 5,500.00 | 5,610.00 | 5,610.00 | 1,420,000 |
| 2023-08-08 | 5,590.00 | 5,590.00 | 5,440.00 | 5,560.00 | 5,560.00 | 1,040,000 |
| 2023-08-07 | 5,400.00 | 5,490.00 | 5,370.00 | 5,380.00 | 5,380.00 | 1,230,000 |
| 2023-08-04 | 5,490.00 | 5,490.00 | 5,370.00 | 5,390.00 | 5,390.00 | 934,200 |
| 2023-08-03 | 5,440.00 | 5,620.00 | 5,300.00 | 5,390.00 | 5,390.00 | 765,900 |
| 2023-08-02 | 5,500.00 | 5,500.00 | 5,300.00 | 5,440.00 | 5,440.00 | 723,800 |
| 2023-08-01 | 5,880.00 | 5,880.00 | 5,450.00 | 5,450.00 | 5,450.00 | 871,000 |
| 2023-07-31 | 5,890.00 | 5,900.00 | 5,580.00 | 5,700.00 | 5,700.00 | 1,850,000 |
| 2023-07-28 | 5,160.00 | 5,520.00 | 5,160.00 | 5,520.00 | 5,520.00 | 2,488,200 |
| 2023-07-27 | 5,240.00 | 5,280.00 | 5,100.00 | 5,160.00 | 5,160.00 | 3,341,200 |
| 2023-07-26 | 5,250.00 | 5,340.00 | 5,110.00 | 5,240.00 | 5,240.00 | 661,800 |
| 2023-07-25 | 5,180.00 | 5,380.00 | 5,170.00 | 5,240.00 | 5,240.00 | 1,250,000 |
| 2023-07-24 | 4,940.00 | 5,090.00 | 4,940.00 | 5,090.00 | 5,090.00 | 733,400 |
| 2023-07-21 | 5,080.00 | 5,080.00 | 4,880.00 | 4,920.00 | 4,920.00 | 483,600 |
| 2023-07-20 | 4,870.00 | 4,990.00 | 4,810.00 | 4,880.00 | 4,880.00 | 516,500 |
| 2023-07-19 | 5,100.00 | 5,300.00 | 4,850.00 | 4,850.00 | 4,850.00 | 3,174,200 |
| 2023-07-18 | 5,100.00 | 5,300.00 | 5,030.00 | 5,100.00 | 5,100.00 | 817,100 |
| 2023-07-17 | 4,900.00 | 5,050.00 | 4,870.00 | 5,050.00 | 5,050.00 | 979,800 |
| 2023-07-14 | 4,760.00 | 4,920.00 | 4,740.00 | 4,830.00 | 4,830.00 | 428,200 |
| 2023-07-13 | 4,860.00 | 4,860.00 | 4,700.00 | 4,750.00 | 4,750.00 | 469,900 |
| 2023-07-12 | 4,790.00 | 4,930.00 | 4,700.00 | 4,700.00 | 4,700.00 | 2,625,200 |
| 2023-07-11 | 4,960.00 | 5,020.00 | 4,800.00 | 4,800.00 | 4,800.00 | 598,600 |
| 2023-07-10 | 4,750.00 | 5,100.00 | 4,750.00 | 4,960.00 | 4,960.00 | 820,700 |
| 2023-07-07 | 4,590.00 | 4,870.00 | 4,510.00 | 4,810.00 | 4,810.00 | 682,700 |
| 2023-07-06 | 4,640.00 | 4,710.00 | 4,540.00 | 4,570.00 | 4,570.00 | 527,500 |
| 2023-07-05 | 4,960.00 | 4,960.00 | 4,680.00 | 4,710.00 | 4,710.00 | 656,400 |
| 2023-07-04 | 4,560.00 | 4,850.00 | 4,470.00 | 4,850.00 | 4,850.00 | 1,050,000 |
| 2023-07-03 | 4,520.00 | 4,700.00 | 4,500.00 | 4,540.00 | 4,540.00 | 577,400 |
| 2023-06-30 | 4,660.00 | 4,780.00 | 4,500.00 | 4,500.00 | 4,500.00 | 743,000 |
| 2023-06-29 | 4,970.00 | 4,970.00 | 4,680.00 | 4,780.00 | 4,780.00 | 593,200 |
| 2023-06-28 | 5,020.00 | 5,050.00 | 4,950.00 | 4,970.00 | 4,970.00 | 539,200 |
| 2023-06-27 | 5,180.00 | 5,180.00 | 5,000.00 | 5,000.00 | 5,000.00 | 456,300 |
| 2023-06-26 | 5,230.00 | 5,350.00 | 5,060.00 | 5,090.00 | 5,090.00 | 636,100 |
| 2023-06-23 | 5,290.00 | 5,390.00 | 5,170.00 | 5,280.00 | 5,280.00 | 801,000 |
| 2023-06-22 | 5,300.00 | 5,400.00 | 5,190.00 | 5,240.00 | 5,240.00 | 718,500 |
| 2023-06-21 | 5,080.00 | 5,410.00 | 5,080.00 | 5,200.00 | 5,200.00 | 980,300 |
| 2023-06-20 | 4,910.00 | 5,100.00 | 4,840.00 | 5,060.00 | 5,060.00 | 834,400 |
| 2023-06-19 | 5,450.00 | 5,450.00 | 4,950.00 | 4,950.00 | 4,950.00 | 545,000 |
| 2023-06-16 | 5,370.00 | 5,570.00 | 5,310.00 | 5,320.00 | 5,320.00 | 709,400 |
| 2023-06-15 | 5,600.00 | 5,600.00 | 5,250.00 | 5,390.00 | 5,390.00 | 870,100 |
| 2023-06-14 | 6,100.00 | 6,100.00 | 5,610.00 | 5,610.00 | 5,610.00 | 1,128,500 |
| 2023-06-13 | 6,000.00 | 6,280.00 | 5,900.00 | 6,010.00 | 6,010.00 | 1,930,000 |
| 2023-06-12 | 5,970.00 | 6,000.00 | 5,750.00 | 5,870.00 | 5,870.00 | 958,400 |
| 2023-06-09 | 5,990.00 | 5,990.00 | 5,650.00 | 5,790.00 | 5,790.00 | 2,432,500 |
| 2023-06-08 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 627,500 |
| 2023-06-07 | 5,080.00 | 5,240.00 | 5,050.00 | 5,240.00 | 5,240.00 | 2,067,200 |
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.