TNT Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 7,600.00 | 7,900.00 | 7,400.00 | 7,410.00 | 7,410.00 | 216,300 |
| 2022-09-14 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 62,500 |
| 2022-09-13 | 7,990.00 | 8,120.00 | 7,500.00 | 7,600.00 | 7,600.00 | 153,900 |
| 2022-09-12 | 7,050.00 | 7,610.00 | 7,050.00 | 7,610.00 | 7,610.00 | 787,300 |
| 2022-09-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 32,300 |
| 2022-09-08 | 7,300.00 | 7,390.00 | 7,020.00 | 7,150.00 | 7,150.00 | 69,000 |
| 2022-09-07 | 7,300.00 | 7,550.00 | 7,300.00 | 7,320.00 | 7,320.00 | 77,100 |
| 2022-09-06 | 7,700.00 | 7,700.00 | 7,390.00 | 7,500.00 | 7,500.00 | 93,200 |
| 2022-09-05 | 7,800.00 | 7,800.00 | 7,620.00 | 7,620.00 | 7,620.00 | 60,500 |
| 2022-08-31 | 7,790.00 | 7,870.00 | 7,650.00 | 7,760.00 | 7,760.00 | 35,400 |
| 2022-08-30 | 8,150.00 | 8,150.00 | 7,720.00 | 7,730.00 | 7,730.00 | 77,200 |
| 2022-08-29 | 7,800.00 | 8,000.00 | 7,710.00 | 7,790.00 | 7,790.00 | 89,600 |
| 2022-08-26 | 8,250.00 | 8,350.00 | 8,160.00 | 8,170.00 | 8,170.00 | 73,600 |
| 2022-08-25 | 8,410.00 | 8,450.00 | 8,250.00 | 8,400.00 | 8,400.00 | 76,900 |
| 2022-08-24 | 8,390.00 | 8,490.00 | 8,250.00 | 8,250.00 | 8,250.00 | 137,200 |
| 2022-08-23 | 8,290.00 | 8,450.00 | 8,000.00 | 8,390.00 | 8,390.00 | 114,300 |
| 2022-08-22 | 8,150.00 | 8,510.00 | 8,130.00 | 8,130.00 | 8,130.00 | 506,600 |
| 2022-08-19 | 8,550.00 | 8,800.00 | 8,500.00 | 8,740.00 | 8,740.00 | 148,000 |
| 2022-08-18 | 8,650.00 | 8,900.00 | 8,650.00 | 8,700.00 | 8,700.00 | 95,500 |
| 2022-08-17 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 132,200 |
| 2022-08-16 | 9,000.00 | 9,260.00 | 8,920.00 | 9,050.00 | 9,050.00 | 1,081,500 |
| 2022-08-15 | 9,500.00 | 9,500.00 | 8,660.00 | 8,980.00 | 8,980.00 | 364,700 |
| 2022-08-12 | 9,000.00 | 9,350.00 | 9,000.00 | 9,170.00 | 9,170.00 | 214,700 |
| 2022-08-11 | 9,920.00 | 9,920.00 | 9,450.00 | 9,460.00 | 9,460.00 | 1,746,600 |
| 2022-08-10 | 9,280.00 | 9,280.00 | 9,250.00 | 9,280.00 | 9,280.00 | 269,700 |
| 2022-08-09 | 8,370.00 | 8,680.00 | 8,320.00 | 8,680.00 | 8,680.00 | 456,400 |
| 2022-08-08 | 7,590.00 | 8,120.00 | 7,590.00 | 8,120.00 | 8,120.00 | 360,800 |
| 2022-08-05 | 7,500.00 | 7,650.00 | 7,410.00 | 7,590.00 | 7,590.00 | 131,300 |
| 2022-08-04 | 7,600.00 | 7,770.00 | 7,580.00 | 7,580.00 | 7,580.00 | 125,500 |
| 2022-08-03 | 7,300.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | 128,700 |
| 2022-08-02 | 7,340.00 | 7,610.00 | 7,150.00 | 7,500.00 | 7,500.00 | 683,400 |
| 2022-08-01 | 7,210.00 | 7,290.00 | 7,100.00 | 7,200.00 | 7,200.00 | 115,300 |
| 2022-07-29 | 7,350.00 | 7,350.00 | 7,170.00 | 7,220.00 | 7,220.00 | 103,000 |
| 2022-07-28 | 7,320.00 | 7,590.00 | 7,150.00 | 7,200.00 | 7,200.00 | 117,800 |
| 2022-07-27 | 7,100.00 | 7,360.00 | 6,990.00 | 7,210.00 | 7,210.00 | 121,800 |
| 2022-07-26 | 7,780.00 | 7,780.00 | 7,330.00 | 7,330.00 | 7,330.00 | 66,600 |
| 2022-07-25 | 8,100.00 | 8,100.00 | 7,500.00 | 7,520.00 | 7,520.00 | 106,400 |
| 2022-07-22 | 7,200.00 | 7,720.00 | 7,200.00 | 7,720.00 | 7,720.00 | 532,200 |
| 2022-07-21 | 7,200.00 | 7,450.00 | 7,200.00 | 7,220.00 | 7,220.00 | 80,400 |
| 2022-07-20 | 7,590.00 | 7,590.00 | 7,260.00 | 7,300.00 | 7,300.00 | 170,100 |
| 2022-07-19 | 7,140.00 | 7,400.00 | 7,140.00 | 7,380.00 | 7,380.00 | 66,300 |
| 2022-07-18 | 7,430.00 | 7,750.00 | 7,400.00 | 7,400.00 | 7,400.00 | 428,200 |
| 2022-07-15 | 6,990.00 | 7,470.00 | 6,990.00 | 7,430.00 | 7,430.00 | 241,200 |
| 2022-07-14 | 6,890.00 | 7,000.00 | 6,800.00 | 6,990.00 | 6,990.00 | 126,300 |
| 2022-07-13 | 6,820.00 | 6,890.00 | 6,740.00 | 6,890.00 | 6,890.00 | 67,900 |
| 2022-07-12 | 6,510.00 | 6,980.00 | 6,510.00 | 6,820.00 | 6,820.00 | 122,700 |
| 2022-07-11 | 6,680.00 | 6,900.00 | 6,600.00 | 6,750.00 | 6,750.00 | 80,800 |
| 2022-07-08 | 6,700.00 | 6,750.00 | 6,560.00 | 6,700.00 | 6,700.00 | 62,900 |
| 2022-07-07 | 6,500.00 | 6,590.00 | 6,300.00 | 6,550.00 | 6,550.00 | 131,300 |
| 2022-07-06 | 6,960.00 | 6,960.00 | 6,520.00 | 6,520.00 | 6,520.00 | 53,100 |
| 2022-07-05 | 7,140.00 | 7,140.00 | 6,720.00 | 7,010.00 | 7,010.00 | 50,500 |
| 2022-07-04 | 7,150.00 | 7,150.00 | 6,900.00 | 7,090.00 | 7,090.00 | 814,200 |
| 2022-07-01 | 6,600.00 | 7,020.00 | 6,540.00 | 6,970.00 | 6,970.00 | 121,100 |
| 2022-06-30 | 7,550.00 | 7,550.00 | 7,020.00 | 7,030.00 | 7,030.00 | 48,200 |
| 2022-06-29 | 7,310.00 | 7,370.00 | 7,000.00 | 7,250.00 | 7,250.00 | 472,600 |
| 2022-06-28 | 7,200.00 | 7,450.00 | 7,120.00 | 7,380.00 | 7,380.00 | 551,700 |
| 2022-06-27 | 7,140.00 | 7,250.00 | 6,820.00 | 7,180.00 | 7,180.00 | 113,800 |
| 2022-06-24 | 7,180.00 | 7,280.00 | 7,010.00 | 7,200.00 | 7,200.00 | 569,800 |
| 2022-06-23 | 7,300.00 | 7,300.00 | 6,890.00 | 6,930.00 | 6,930.00 | 80,000 |
| 2022-06-22 | 6,030.00 | 6,930.00 | 6,030.00 | 6,930.00 | 6,930.00 | 839,400 |
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.