TNT Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 18,200.00 | 18,800.00 | 18,000.00 | 18,450.00 | 18,450.00 | 320,800 |
| 2021-12-21 | 18,000.00 | 18,450.00 | 18,000.00 | 18,200.00 | 18,200.00 | 471,500 |
| 2021-12-20 | 19,300.00 | 19,300.00 | 17,800.00 | 18,100.00 | 18,100.00 | 508,100 |
| 2021-12-17 | 18,700.00 | 19,000.00 | 18,600.00 | 19,000.00 | 19,000.00 | 524,300 |
| 2021-12-16 | 18,800.00 | 19,000.00 | 18,050.00 | 18,700.00 | 18,700.00 | 468,800 |
| 2021-12-15 | 19,200.00 | 19,400.00 | 18,000.00 | 18,800.00 | 18,800.00 | 466,100 |
| 2021-12-14 | 19,600.00 | 19,700.00 | 18,750.00 | 19,300.00 | 19,300.00 | 817,300 |
| 2021-12-13 | 17,300.00 | 18,700.00 | 16,800.00 | 18,700.00 | 18,700.00 | 1,307,500 |
| 2021-12-10 | 18,800.00 | 19,400.00 | 17,500.00 | 17,500.00 | 17,500.00 | 1,251,400 |
| 2021-12-09 | 19,100.00 | 19,600.00 | 18,800.00 | 18,800.00 | 18,800.00 | 632,200 |
| 2021-12-08 | 19,900.00 | 20,750.00 | 19,000.00 | 19,600.00 | 19,600.00 | 757,000 |
| 2021-12-07 | 19,500.00 | 20,150.00 | 18,800.00 | 19,950.00 | 19,950.00 | 1,159,800 |
| 2021-12-06 | 18,600.00 | 19,900.00 | 17,700.00 | 18,850.00 | 18,850.00 | 954,900 |
| 2021-12-03 | 19,500.00 | 19,900.00 | 18,600.00 | 18,600.00 | 18,600.00 | 800,200 |
| 2021-12-02 | 20,900.00 | 20,900.00 | 19,500.00 | 19,950.00 | 19,950.00 | 522,800 |
| 2021-12-01 | 20,800.00 | 21,550.00 | 18,750.00 | 20,200.00 | 20,200.00 | 1,185,500 |
| 2021-11-30 | 20,150.00 | 20,150.00 | 20,000.00 | 20,150.00 | 20,150.00 | 407,200 |
| 2021-11-29 | 17,600.00 | 18,850.00 | 17,450.00 | 18,850.00 | 18,850.00 | 1,280,000 |
| 2021-11-26 | 17,000.00 | 17,900.00 | 16,800.00 | 17,650.00 | 17,650.00 | 1,881,920 |
| 2021-11-25 | 16,450.00 | 17,000.00 | 16,450.00 | 16,800.00 | 16,800.00 | 5,475,200 |
| 2021-11-24 | 16,800.00 | 17,300.00 | 16,100.00 | 16,300.00 | 16,300.00 | 1,108,000 |
| 2021-11-23 | 16,000.00 | 16,500.00 | 15,200.00 | 16,300.00 | 16,300.00 | 1,019,800 |
| 2021-11-22 | 17,000.00 | 17,200.00 | 15,800.00 | 16,300.00 | 16,300.00 | 814,400 |
| 2021-11-19 | 17,100.00 | 17,250.00 | 15,850.00 | 16,800.00 | 16,800.00 | 773,100 |
| 2021-11-18 | 16,100.00 | 17,050.00 | 15,200.00 | 17,000.00 | 17,000.00 | 544,600 |
| 2021-11-17 | 15,000.00 | 16,300.00 | 14,900.00 | 16,000.00 | 16,000.00 | 727,600 |
| 2021-11-16 | 15,350.00 | 15,350.00 | 14,350.00 | 15,350.00 | 15,350.00 | 2,076,000 |
| 2021-11-15 | 14,250.00 | 14,350.00 | 13,900.00 | 14,350.00 | 14,350.00 | 1,104,500 |
| 2021-11-12 | 13,300.00 | 13,600.00 | 13,150.00 | 13,450.00 | 13,450.00 | 893,600 |
| 2021-11-11 | 13,350.00 | 13,600.00 | 12,600.00 | 13,300.00 | 13,300.00 | 839,100 |
| 2021-11-10 | 12,500.00 | 12,900.00 | 12,200.00 | 12,900.00 | 12,900.00 | 1,275,000 |
| 2021-11-09 | 12,900.00 | 12,900.00 | 12,000.00 | 12,100.00 | 12,100.00 | 1,148,900 |
| 2021-11-08 | 11,950.00 | 12,150.00 | 11,650.00 | 12,150.00 | 12,150.00 | 368,900 |
| 2021-11-05 | 11,400.00 | 11,500.00 | 10,650.00 | 11,400.00 | 11,400.00 | 283,700 |
| 2021-11-04 | 11,100.00 | 11,500.00 | 10,800.00 | 11,400.00 | 11,400.00 | 266,900 |
| 2021-11-03 | 12,400.00 | 12,400.00 | 11,450.00 | 11,450.00 | 11,450.00 | 910,200 |
| 2021-11-02 | 12,800.00 | 12,800.00 | 12,100.00 | 12,300.00 | 12,300.00 | 489,700 |
| 2021-11-01 | 12,050.00 | 12,150.00 | 11,900.00 | 12,150.00 | 12,150.00 | 1,127,900 |
| 2021-10-29 | 11,300.00 | 11,400.00 | 10,750.00 | 11,400.00 | 11,400.00 | 793,500 |
| 2021-10-28 | 10,500.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 419,900 |
| 2021-10-27 | 10,200.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 278,100 |
| 2021-10-26 | 10,900.00 | 10,900.00 | 10,150.00 | 10,500.00 | 10,500.00 | 687,300 |
| 2021-10-25 | 10,400.00 | 11,000.00 | 10,400.00 | 10,900.00 | 10,900.00 | 585,500 |
| 2021-10-22 | 10,950.00 | 10,950.00 | 10,300.00 | 10,600.00 | 10,600.00 | 1,106,500 |
| 2021-10-21 | 9,940.00 | 10,600.00 | 9,940.00 | 10,600.00 | 10,600.00 | 4,515,920 |
| 2021-10-20 | 9,950.00 | 10,400.00 | 9,800.00 | 9,940.00 | 9,940.00 | 1,462,600 |
| 2021-10-19 | 9,800.00 | 9,970.00 | 9,690.00 | 9,950.00 | 9,950.00 | 724,800 |
| 2021-10-18 | 10,100.00 | 10,300.00 | 9,900.00 | 9,980.00 | 9,980.00 | 204,400 |
| 2021-10-15 | 10,450.00 | 10,450.00 | 9,800.00 | 10,100.00 | 10,100.00 | 598,400 |
| 2021-10-14 | 9,430.00 | 10,050.00 | 9,430.00 | 10,050.00 | 10,050.00 | 659,600 |
← NewerPage 21 of 21 · 1,250 trading days
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.