TNT Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 19,000.00 | 19,400.00 | 18,500.00 | 18,600.00 | 18,600.00 | 611,400 |
| 2022-03-23 | 18,700.00 | 19,500.00 | 18,500.00 | 19,000.00 | 19,000.00 | 1,194,600 |
| 2022-03-22 | 19,300.00 | 19,300.00 | 18,450.00 | 18,700.00 | 18,700.00 | 519,400 |
| 2022-03-21 | 19,600.00 | 19,700.00 | 18,500.00 | 19,300.00 | 19,300.00 | 313,100 |
| 2022-03-18 | 19,300.00 | 19,550.00 | 19,000.00 | 19,200.00 | 19,200.00 | 341,800 |
| 2022-03-17 | 19,300.00 | 19,600.00 | 19,050.00 | 19,200.00 | 19,200.00 | 226,400 |
| 2022-03-16 | 19,100.00 | 19,650.00 | 19,000.00 | 19,300.00 | 19,300.00 | 187,700 |
| 2022-03-15 | 19,500.00 | 19,500.00 | 18,900.00 | 19,050.00 | 19,050.00 | 241,900 |
| 2022-03-14 | 19,400.00 | 20,200.00 | 18,800.00 | 19,550.00 | 19,550.00 | 576,000 |
| 2022-03-11 | 18,800.00 | 20,300.00 | 18,700.00 | 19,450.00 | 19,450.00 | 548,200 |
| 2022-03-10 | 19,800.00 | 20,450.00 | 19,300.00 | 19,500.00 | 19,500.00 | 532,800 |
| 2022-03-09 | 19,300.00 | 19,300.00 | 18,250.00 | 19,300.00 | 19,300.00 | 965,900 |
| 2022-03-08 | 16,850.00 | 18,050.00 | 16,700.00 | 18,050.00 | 18,050.00 | 1,106,700 |
| 2022-03-07 | 17,000.00 | 17,000.00 | 16,700.00 | 16,900.00 | 16,900.00 | 496,800 |
| 2022-03-04 | 17,000.00 | 17,100.00 | 16,750.00 | 16,950.00 | 16,950.00 | 1,399,990 |
| 2022-03-03 | 17,100.00 | 17,100.00 | 16,500.00 | 16,800.00 | 16,800.00 | 488,600 |
| 2022-03-02 | 17,500.00 | 17,500.00 | 16,900.00 | 17,000.00 | 17,000.00 | 977,100 |
| 2022-03-01 | 17,600.00 | 17,800.00 | 17,300.00 | 17,550.00 | 17,550.00 | 402,000 |
| 2022-02-28 | 17,200.00 | 17,600.00 | 17,000.00 | 17,600.00 | 17,600.00 | 67,900 |
| 2022-02-25 | 17,100.00 | 17,950.00 | 17,000.00 | 17,600.00 | 17,600.00 | 425,800 |
| 2022-02-24 | 17,300.00 | 18,100.00 | 16,400.00 | 17,650.00 | 17,650.00 | 542,200 |
| 2022-02-23 | 18,000.00 | 18,000.00 | 17,400.00 | 17,400.00 | 17,400.00 | 369,200 |
| 2022-02-22 | 17,800.00 | 18,300.00 | 17,500.00 | 18,000.00 | 18,000.00 | 471,800 |
| 2022-02-21 | 18,600.00 | 18,600.00 | 18,200.00 | 18,300.00 | 18,300.00 | 335,600 |
| 2022-02-18 | 18,150.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | 807,200 |
| 2022-02-17 | 18,100.00 | 18,150.00 | 17,800.00 | 18,150.00 | 18,150.00 | 522,100 |
| 2022-02-16 | 18,000.00 | 18,300.00 | 17,700.00 | 18,100.00 | 18,100.00 | 403,100 |
| 2022-02-15 | 18,450.00 | 18,450.00 | 17,600.00 | 18,100.00 | 18,100.00 | 375,100 |
| 2022-02-14 | 17,800.00 | 18,200.00 | 17,350.00 | 18,000.00 | 18,000.00 | 415,400 |
| 2022-02-11 | 17,850.00 | 18,000.00 | 17,200.00 | 17,800.00 | 17,800.00 | 188,800 |
| 2022-02-10 | 16,800.00 | 17,400.00 | 16,800.00 | 17,300.00 | 17,300.00 | 149,400 |
| 2022-02-09 | 16,400.00 | 16,950.00 | 16,100.00 | 16,800.00 | 16,800.00 | 68,500 |
| 2022-02-08 | 17,250.00 | 17,250.00 | 16,400.00 | 16,400.00 | 16,400.00 | 107,600 |
| 2022-02-07 | 16,300.00 | 16,300.00 | 16,250.00 | 16,300.00 | 16,300.00 | 26,900 |
| 2022-01-28 | 15,650.00 | 16,000.00 | 15,200.00 | 15,250.00 | 15,250.00 | 183,500 |
| 2022-01-27 | 16,200.00 | 16,600.00 | 16,150.00 | 16,300.00 | 16,300.00 | 35,700 |
| 2022-01-26 | 16,800.00 | 16,800.00 | 15,600.00 | 16,200.00 | 16,200.00 | 79,500 |
| 2022-01-25 | 15,850.00 | 16,800.00 | 15,850.00 | 16,100.00 | 16,100.00 | 122,400 |
| 2022-01-24 | 17,700.00 | 17,700.00 | 16,500.00 | 16,500.00 | 16,500.00 | 127,100 |
| 2022-01-21 | 17,950.00 | 18,200.00 | 16,800.00 | 17,700.00 | 17,700.00 | 230,200 |
| 2022-01-20 | 16,750.00 | 17,800.00 | 16,750.00 | 17,800.00 | 17,800.00 | 192,000 |
| 2022-01-19 | 16,300.00 | 17,150.00 | 16,300.00 | 17,000.00 | 17,000.00 | 200,400 |
| 2022-01-18 | 17,000.00 | 17,950.00 | 16,750.00 | 16,750.00 | 16,750.00 | 435,800 |
| 2022-01-17 | 18,250.00 | 19,100.00 | 17,500.00 | 18,000.00 | 18,000.00 | 644,600 |
| 2022-01-14 | 17,050.00 | 18,200.00 | 15,900.00 | 18,200.00 | 18,200.00 | 873,200 |
| 2022-01-13 | 18,300.00 | 18,300.00 | 17,050.00 | 17,050.00 | 17,050.00 | 464,400 |
| 2022-01-12 | 18,000.00 | 18,900.00 | 17,300.00 | 18,300.00 | 18,300.00 | 512,500 |
| 2022-01-11 | 18,100.00 | 18,700.00 | 17,500.00 | 18,600.00 | 18,600.00 | 302,200 |
| 2022-01-10 | 19,000.00 | 19,300.00 | 18,600.00 | 18,700.00 | 18,700.00 | 610,500 |
| 2022-01-07 | 18,850.00 | 19,200.00 | 18,750.00 | 18,900.00 | 18,900.00 | 381,300 |
| 2022-01-06 | 18,250.00 | 19,000.00 | 18,250.00 | 18,850.00 | 18,850.00 | 538,400 |
| 2022-01-05 | 18,750.00 | 18,750.00 | 17,500.00 | 18,250.00 | 18,250.00 | 656,600 |
| 2022-01-04 | 19,000.00 | 19,700.00 | 18,500.00 | 18,750.00 | 18,750.00 | 500,900 |
| 2021-12-31 | 19,000.00 | 19,500.00 | 18,300.00 | 19,000.00 | 19,000.00 | 327,300 |
| 2021-12-30 | 18,300.00 | 19,400.00 | 18,300.00 | 19,000.00 | 19,000.00 | 276,000 |
| 2021-12-29 | 19,000.00 | 19,100.00 | 18,500.00 | 18,750.00 | 18,750.00 | 304,100 |
| 2021-12-28 | 19,500.00 | 20,000.00 | 19,300.00 | 19,300.00 | 19,300.00 | 624,900 |
| 2021-12-27 | 20,500.00 | 20,500.00 | 19,400.00 | 20,000.00 | 20,000.00 | 262,300 |
| 2021-12-24 | 21,050.00 | 21,050.00 | 19,400.00 | 20,200.00 | 20,200.00 | 583,900 |
| 2021-12-23 | 18,550.00 | 19,700.00 | 18,300.00 | 19,700.00 | 19,700.00 | 1,403,400 |
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.