TNT Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,660.00 | 8,700.00 | 8,620.00 | 8,620.00 | 8,620.00 | 26,800 |
| 2026-07-20 | 9,320.00 | 9,880.00 | 9,260.00 | 9,260.00 | 9,260.00 | 95,000 |
| 2026-07-17 | 9,950.00 | 9,950.00 | 9,700.00 | 9,950.00 | 9,950.00 | 5,400 |
| 2026-07-16 | 9,200.00 | 10,050.00 | 9,200.00 | 9,940.00 | 9,940.00 | 9,700 |
| 2026-07-15 | 10,050.00 | 10,550.00 | 9,860.00 | 9,870.00 | 9,870.00 | 61,300 |
| 2026-07-14 | 10,300.00 | 10,700.00 | 10,050.00 | 10,600.00 | 10,600.00 | 20,400 |
| 2026-07-13 | 11,000.00 | 11,000.00 | 10,300.00 | 10,800.00 | 10,800.00 | 20,000 |
| 2026-07-10 | 11,000.00 | 11,050.00 | 11,000.00 | 11,050.00 | 11,050.00 | 5,100 |
| 2026-07-09 | 10,900.00 | 11,250.00 | 10,900.00 | 11,250.00 | 11,250.00 | 400 |
| 2026-07-08 | 10,950.00 | 11,300.00 | 10,600.00 | 11,300.00 | 11,300.00 | 33,400 |
| 2026-07-07 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 1,100 |
| 2026-07-06 | 11,600.00 | 11,600.00 | 10,950.00 | 11,450.00 | 11,450.00 | 32,700 |
| 2026-07-03 | 11,050.00 | 12,300.00 | 11,000.00 | 11,500.00 | 11,500.00 | 49,300 |
| 2026-07-02 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 3,000 |
| 2026-07-01 | 10,900.00 | 11,650.00 | 10,850.00 | 11,500.00 | 11,500.00 | 61,200 |
| 2026-06-30 | 11,200.00 | 11,700.00 | 11,000.00 | 11,450.00 | 11,450.00 | 40,300 |
| 2026-06-29 | 11,000.00 | 11,500.00 | 10,850.00 | 11,500.00 | 11,500.00 | 24,600 |
| 2026-06-26 | 11,650.00 | 11,650.00 | 10,800.00 | 11,200.00 | 11,200.00 | 36,300 |
| 2026-06-25 | 11,000.00 | 11,750.00 | 10,600.00 | 11,400.00 | 11,400.00 | 7,600 |
| 2026-06-24 | 12,150.00 | 12,150.00 | 11,000.00 | 11,000.00 | 11,000.00 | 38,300 |
| 2026-06-23 | 12,000.00 | 12,100.00 | 11,200.00 | 11,800.00 | 11,800.00 | 29,200 |
| 2026-06-22 | 11,750.00 | 12,000.00 | 11,350.00 | 12,000.00 | 12,000.00 | 9,000 |
| 2026-06-19 | 11,450.00 | 12,100.00 | 11,250.00 | 11,750.00 | 11,750.00 | 23,600 |
| 2026-06-18 | 11,450.00 | 11,850.00 | 11,300.00 | 11,700.00 | 11,700.00 | 21,000 |
| 2026-06-17 | 11,450.00 | 11,850.00 | 11,450.00 | 11,700.00 | 11,700.00 | 8,500 |
| 2026-06-16 | 11,500.00 | 11,700.00 | 11,200.00 | 11,450.00 | 11,450.00 | 16,700 |
| 2026-06-15 | 11,300.00 | 11,500.00 | 10,900.00 | 11,500.00 | 11,500.00 | 17,800 |
| 2026-06-12 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | 8,600 |
| 2026-06-11 | 10,750.00 | 11,450.00 | 10,750.00 | 11,450.00 | 11,450.00 | 8,000 |
| 2026-06-10 | 11,850.00 | 11,850.00 | 10,650.00 | 11,500.00 | 11,500.00 | 33,800 |
| 2026-06-09 | 11,450.00 | 11,450.00 | 10,850.00 | 11,450.00 | 11,450.00 | 4,757 |
| 2026-06-08 | 10,650.00 | 11,500.00 | 10,600.00 | 11,500.00 | 11,500.00 | 31,524 |
| 2026-06-05 | 11,000.00 | 11,150.00 | 10,300.00 | 11,150.00 | 11,150.00 | 35,200 |
| 2026-06-04 | 9,870.00 | 10,600.00 | 9,560.00 | 10,600.00 | 10,600.00 | 77,300 |
| 2026-06-03 | 10,150.00 | 10,150.00 | 9,610.00 | 9,970.00 | 9,970.00 | 4,800 |
| 2026-06-02 | 10,500.00 | 10,500.00 | 9,820.00 | 10,000.00 | 10,000.00 | 10,700 |
| 2026-06-01 | 9,200.00 | 10,400.00 | 9,200.00 | 10,000.00 | 10,000.00 | 41,000 |
| 2026-05-29 | 10,200.00 | 10,450.00 | 9,820.00 | 9,820.00 | 9,820.00 | 48,700 |
| 2026-05-28 | 10,100.00 | 10,600.00 | 10,050.00 | 10,500.00 | 10,500.00 | 53,000 |
| 2026-05-27 | 9,960.00 | 10,900.00 | 9,960.00 | 10,600.00 | 10,600.00 | 34,300 |
| 2026-05-26 | 11,000.00 | 11,650.00 | 10,250.00 | 10,250.00 | 10,250.00 | 133,600 |
| 2026-05-25 | 12,450.00 | 12,450.00 | 11,000.00 | 11,000.00 | 11,000.00 | 503,400 |
| 2026-05-22 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 423,800 |
| 2026-05-21 | 10,300.00 | 10,950.00 | 10,300.00 | 10,950.00 | 10,950.00 | 280,500 |
| 2026-05-20 | 10,000.00 | 10,250.00 | 10,000.00 | 10,250.00 | 10,250.00 | 4,900 |
| 2026-05-19 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 5,500 |
| 2026-05-18 | 9,680.00 | 10,450.00 | 9,680.00 | 10,300.00 | 10,300.00 | 29,200 |
| 2026-05-15 | 10,050.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 14,000 |
| 2026-05-14 | 10,550.00 | 10,550.00 | 10,050.00 | 10,400.00 | 10,400.00 | 9,200 |
| 2026-05-13 | 10,300.00 | 10,400.00 | 9,850.00 | 10,400.00 | 10,400.00 | 16,100 |
| 2026-05-12 | 10,350.00 | 10,350.00 | 10,250.00 | 10,350.00 | 10,350.00 | 6,900 |
| 2026-05-11 | 10,450.00 | 10,450.00 | 9,900.00 | 10,050.00 | 10,050.00 | 17,700 |
| 2026-05-08 | 10,500.00 | 10,500.00 | 10,000.00 | 10,450.00 | 10,450.00 | 8,200 |
| 2026-05-07 | 10,550.00 | 10,550.00 | 10,200.00 | 10,350.00 | 10,350.00 | 46,300 |
| 2026-05-06 | 10,250.00 | 10,350.00 | 9,920.00 | 10,300.00 | 10,300.00 | 347,600 |
| 2026-05-05 | 10,200.00 | 10,250.00 | 9,700.00 | 10,250.00 | 10,250.00 | 11,500 |
| 2026-05-04 | 10,250.00 | 10,400.00 | 9,970.00 | 10,350.00 | 10,350.00 | 27,200 |
| 2026-04-29 | 10,100.00 | 10,300.00 | 9,920.00 | 10,250.00 | 10,250.00 | 11,100 |
| 2026-04-28 | 10,850.00 | 10,850.00 | 10,100.00 | 10,500.00 | 10,500.00 | 26,000 |
| 2026-04-24 | 10,000.00 | 10,600.00 | 9,900.00 | 10,450.00 | 10,450.00 | 251,000 |
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.