TNT Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 6,890.00 | 6,890.00 | 6,480.00 | 6,480.00 | 6,480.00 | 121,600 |
| 2022-06-20 | 7,000.00 | 7,350.00 | 6,960.00 | 6,960.00 | 6,960.00 | 157,600 |
| 2022-06-17 | 7,480.00 | 8,040.00 | 7,480.00 | 7,480.00 | 7,480.00 | 334,200 |
| 2022-06-16 | 8,600.00 | 9,120.00 | 8,040.00 | 8,040.00 | 8,040.00 | 372,600 |
| 2022-06-15 | 9,250.00 | 9,250.00 | 8,640.00 | 8,640.00 | 8,640.00 | 558,700 |
| 2022-06-14 | 9,170.00 | 9,700.00 | 9,140.00 | 9,280.00 | 9,280.00 | 245,600 |
| 2022-06-13 | 10,500.00 | 10,500.00 | 9,820.00 | 9,820.00 | 9,820.00 | 61,300 |
| 2022-06-10 | 10,500.00 | 10,600.00 | 10,300.00 | 10,550.00 | 10,550.00 | 80,000 |
| 2022-06-09 | 11,000.00 | 11,000.00 | 10,350.00 | 10,450.00 | 10,450.00 | 187,600 |
| 2022-06-08 | 11,300.00 | 11,300.00 | 10,700.00 | 11,000.00 | 11,000.00 | 105,800 |
| 2022-06-07 | 11,250.00 | 11,250.00 | 10,500.00 | 10,800.00 | 10,800.00 | 188,000 |
| 2022-06-06 | 11,650.00 | 11,650.00 | 11,100.00 | 11,250.00 | 11,250.00 | 58,500 |
| 2022-06-03 | 12,000.00 | 12,000.00 | 11,450.00 | 11,700.00 | 11,700.00 | 95,300 |
| 2022-06-02 | 12,000.00 | 12,000.00 | 11,500.00 | 11,550.00 | 11,550.00 | 120,800 |
| 2022-06-01 | 12,000.00 | 12,150.00 | 11,650.00 | 12,000.00 | 12,000.00 | 112,500 |
| 2022-05-31 | 12,150.00 | 12,150.00 | 11,500.00 | 12,000.00 | 12,000.00 | 212,400 |
| 2022-05-30 | 11,900.00 | 12,700.00 | 11,900.00 | 12,150.00 | 12,150.00 | 540,800 |
| 2022-05-27 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 366,900 |
| 2022-05-26 | 10,750.00 | 11,150.00 | 10,500.00 | 11,150.00 | 11,150.00 | 1,157,000 |
| 2022-05-25 | 10,450.00 | 10,500.00 | 10,200.00 | 10,450.00 | 10,450.00 | 115,400 |
| 2022-05-24 | 10,150.00 | 10,500.00 | 10,150.00 | 10,400.00 | 10,400.00 | 251,000 |
| 2022-05-23 | 10,700.00 | 10,900.00 | 10,300.00 | 10,300.00 | 10,300.00 | 117,200 |
| 2022-05-20 | 10,500.00 | 10,950.00 | 10,500.00 | 10,850.00 | 10,850.00 | 358,000 |
| 2022-05-19 | 10,250.00 | 10,950.00 | 10,250.00 | 10,900.00 | 10,900.00 | 574,800 |
| 2022-05-18 | 11,050.00 | 11,050.00 | 10,200.00 | 10,850.00 | 10,850.00 | 314,300 |
| 2022-05-17 | 10,850.00 | 10,850.00 | 10,100.00 | 10,850.00 | 10,850.00 | 1,389,300 |
| 2022-05-16 | 11,450.00 | 11,800.00 | 10,850.00 | 10,850.00 | 10,850.00 | 205,300 |
| 2022-05-13 | 12,000.00 | 12,500.00 | 11,650.00 | 11,650.00 | 11,650.00 | 1,118,000 |
| 2022-05-12 | 13,150.00 | 13,250.00 | 12,500.00 | 12,500.00 | 12,500.00 | 427,700 |
| 2022-05-11 | 13,700.00 | 13,700.00 | 13,100.00 | 13,400.00 | 13,400.00 | 302,700 |
| 2022-05-10 | 13,000.00 | 13,650.00 | 13,000.00 | 13,650.00 | 13,650.00 | 200,400 |
| 2022-05-09 | 13,500.00 | 13,800.00 | 12,900.00 | 13,600.00 | 13,600.00 | 334,200 |
| 2022-05-06 | 13,650.00 | 14,600.00 | 13,300.00 | 13,800.00 | 13,800.00 | 138,300 |
| 2022-05-05 | 13,450.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | 80,500 |
| 2022-05-04 | 13,700.00 | 13,700.00 | 13,150.00 | 13,400.00 | 13,400.00 | 83,300 |
| 2022-04-29 | 13,100.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 79,900 |
| 2022-04-28 | 13,800.00 | 13,800.00 | 13,200.00 | 13,400.00 | 13,400.00 | 38,000 |
| 2022-04-27 | 12,650.00 | 13,450.00 | 12,650.00 | 13,450.00 | 13,450.00 | 74,700 |
| 2022-04-26 | 12,350.00 | 13,450.00 | 12,350.00 | 13,450.00 | 13,450.00 | 141,100 |
| 2022-04-25 | 14,000.00 | 14,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 124,800 |
| 2022-04-22 | 12,650.00 | 14,100.00 | 12,650.00 | 14,000.00 | 14,000.00 | 923,500 |
| 2022-04-21 | 13,600.00 | 14,500.00 | 13,600.00 | 13,600.00 | 13,600.00 | 305,800 |
| 2022-04-20 | 15,000.00 | 15,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 125,200 |
| 2022-04-19 | 16,600.00 | 16,600.00 | 15,650.00 | 15,650.00 | 15,650.00 | 100,100 |
| 2022-04-18 | 15,750.00 | 16,800.00 | 15,750.00 | 16,800.00 | 16,800.00 | 77,400 |
| 2022-04-15 | 16,000.00 | 16,900.00 | 16,000.00 | 16,900.00 | 16,900.00 | 220,300 |
| 2022-04-14 | 15,500.00 | 16,550.00 | 14,800.00 | 16,550.00 | 16,550.00 | 179,200 |
| 2022-04-13 | 14,750.00 | 16,000.00 | 14,750.00 | 15,500.00 | 15,500.00 | 357,700 |
| 2022-04-12 | 16,300.00 | 16,650.00 | 15,100.00 | 15,500.00 | 15,500.00 | 299,200 |
| 2022-04-08 | 16,800.00 | 16,800.00 | 16,200.00 | 16,200.00 | 16,200.00 | 96,300 |
| 2022-04-07 | 17,600.00 | 17,600.00 | 16,800.00 | 16,850.00 | 16,850.00 | 61,100 |
| 2022-04-06 | 17,000.00 | 17,600.00 | 16,900.00 | 17,500.00 | 17,500.00 | 520,600 |
| 2022-04-05 | 17,450.00 | 17,450.00 | 16,950.00 | 17,200.00 | 17,200.00 | 47,700 |
| 2022-04-04 | 17,800.00 | 18,000.00 | 16,750.00 | 17,300.00 | 17,300.00 | 148,400 |
| 2022-04-01 | 15,800.00 | 17,800.00 | 15,800.00 | 17,800.00 | 17,800.00 | 192,600 |
| 2022-03-31 | 17,900.00 | 17,900.00 | 16,700.00 | 16,700.00 | 16,700.00 | 245,900 |
| 2022-03-30 | 17,800.00 | 18,000.00 | 17,450.00 | 17,900.00 | 17,900.00 | 124,200 |
| 2022-03-29 | 17,600.00 | 18,450.00 | 17,400.00 | 18,200.00 | 18,200.00 | 440,000 |
| 2022-03-28 | 18,500.00 | 18,500.00 | 17,600.00 | 17,700.00 | 17,700.00 | 706,500 |
| 2022-03-25 | 18,600.00 | 18,800.00 | 18,250.00 | 18,800.00 | 18,800.00 | 516,800 |
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.