TNT Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 10,000.00 | 10,600.00 | 9,900.00 | 10,450.00 | 10,450.00 | 251,000 |
| 2026-04-23 | 10,400.00 | 10,800.00 | 10,000.00 | 10,350.00 | 10,350.00 | 242,100 |
| 2026-04-22 | 10,800.00 | 10,900.00 | 10,100.00 | 10,750.00 | 10,750.00 | 74,900 |
| 2026-04-21 | 11,150.00 | 11,450.00 | 10,300.00 | 10,800.00 | 10,800.00 | 77,800 |
| 2026-04-20 | 10,400.00 | 11,050.00 | 10,100.00 | 11,050.00 | 11,050.00 | 988,000 |
| 2026-04-17 | 10,350.00 | 10,350.00 | 9,900.00 | 10,350.00 | 10,350.00 | 186,600 |
| 2026-04-16 | 9,100.00 | 9,710.00 | 9,080.00 | 9,710.00 | 9,710.00 | 618,200 |
| 2026-04-15 | 8,490.00 | 9,080.00 | 8,490.00 | 9,080.00 | 9,080.00 | 1,727,800 |
| 2026-04-14 | 8,160.00 | 8,760.00 | 8,160.00 | 8,490.00 | 8,490.00 | 10,300 |
| 2026-04-13 | 8,310.00 | 8,690.00 | 8,160.00 | 8,590.00 | 8,590.00 | 94,700 |
| 2026-04-10 | 8,880.00 | 8,880.00 | 8,770.00 | 8,770.00 | 8,770.00 | 5,700 |
| 2026-04-09 | 8,750.00 | 8,750.00 | 8,310.00 | 8,680.00 | 8,680.00 | 15,900 |
| 2026-04-08 | 7,860.00 | 8,780.00 | 7,860.00 | 8,780.00 | 8,780.00 | 74,700 |
| 2026-04-07 | 7,700.00 | 8,280.00 | 7,700.00 | 8,280.00 | 8,280.00 | 11,200 |
| 2026-04-06 | 7,880.00 | 8,230.00 | 7,800.00 | 8,230.00 | 8,230.00 | 15,900 |
| 2026-04-03 | 8,150.00 | 8,200.00 | 7,700.00 | 7,700.00 | 7,700.00 | 121,600 |
| 2026-04-02 | 8,200.00 | 8,210.00 | 8,000.00 | 8,150.00 | 8,150.00 | 35,800 |
| 2026-04-01 | 8,400.00 | 8,400.00 | 8,030.00 | 8,260.00 | 8,260.00 | 6,600 |
| 2026-03-31 | 8,050.00 | 8,100.00 | 8,000.00 | 8,030.00 | 8,030.00 | 15,300 |
| 2026-03-30 | 7,730.00 | 8,100.00 | 7,730.00 | 8,050.00 | 8,050.00 | 47,600 |
| 2026-03-27 | 8,180.00 | 8,180.00 | 8,160.00 | 8,180.00 | 8,180.00 | 29,100 |
| 2026-03-26 | 8,590.00 | 8,590.00 | 8,180.00 | 8,190.00 | 8,190.00 | 22,700 |
| 2026-03-25 | 8,180.00 | 8,760.00 | 8,180.00 | 8,200.00 | 8,200.00 | 75,300 |
| 2026-03-24 | 8,310.00 | 9,300.00 | 8,310.00 | 8,400.00 | 8,400.00 | 117,500 |
| 2026-03-23 | 8,920.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | 22,000 |
| 2026-03-20 | 8,650.00 | 9,300.00 | 8,650.00 | 9,300.00 | 9,300.00 | 28,700 |
| 2026-03-19 | 8,900.00 | 8,900.00 | 8,660.00 | 8,900.00 | 8,900.00 | 49,300 |
| 2026-03-18 | 9,050.00 | 9,050.00 | 8,850.00 | 8,900.00 | 8,900.00 | 79,400 |
| 2026-03-17 | 9,300.00 | 9,300.00 | 8,800.00 | 8,900.00 | 8,900.00 | 55,800 |
| 2026-03-16 | 8,660.00 | 8,900.00 | 8,660.00 | 8,900.00 | 8,900.00 | 86,600 |
| 2026-03-13 | 8,910.00 | 8,910.00 | 8,500.00 | 8,850.00 | 8,850.00 | 27,400 |
| 2026-03-12 | 8,600.00 | 8,630.00 | 8,090.00 | 8,600.00 | 8,600.00 | 294,400 |
| 2026-03-11 | 9,000.00 | 9,000.00 | 8,050.00 | 8,070.00 | 8,070.00 | 216,100 |
| 2026-03-10 | 9,270.00 | 9,300.00 | 8,650.00 | 8,650.00 | 8,650.00 | 245,400 |
| 2026-03-09 | 9,300.00 | 9,310.00 | 9,300.00 | 9,300.00 | 9,300.00 | 57,700 |
| 2026-03-06 | 10,750.00 | 10,750.00 | 10,000.00 | 10,000.00 | 10,000.00 | 75,600 |
| 2026-03-05 | 10,900.00 | 10,900.00 | 10,200.00 | 10,750.00 | 10,750.00 | 165,700 |
| 2026-03-04 | 10,800.00 | 11,000.00 | 10,350.00 | 10,800.00 | 10,800.00 | 158,800 |
| 2026-03-03 | 11,200.00 | 11,200.00 | 10,700.00 | 11,100.00 | 11,100.00 | 149,700 |
| 2026-03-02 | 10,950.00 | 11,500.00 | 10,400.00 | 11,100.00 | 11,100.00 | 308,200 |
| 2026-02-27 | 10,500.00 | 11,100.00 | 10,450.00 | 11,000.00 | 11,000.00 | 120,000 |
| 2026-02-26 | 10,600.00 | 10,600.00 | 10,200.00 | 10,500.00 | 10,500.00 | 192,900 |
| 2026-02-25 | 10,100.00 | 10,300.00 | 9,790.00 | 10,150.00 | 10,150.00 | 325,900 |
| 2026-02-24 | 10,000.00 | 10,000.00 | 9,160.00 | 9,760.00 | 9,760.00 | 146,500 |
| 2026-02-23 | 9,040.00 | 9,370.00 | 8,760.00 | 9,370.00 | 9,370.00 | 504,500 |
| 2026-02-13 | 8,850.00 | 8,850.00 | 8,380.00 | 8,760.00 | 8,760.00 | 44,500 |
| 2026-02-12 | 8,880.00 | 8,880.00 | 8,410.00 | 8,750.00 | 8,750.00 | 16,900 |
| 2026-02-11 | 8,480.00 | 8,850.00 | 8,090.00 | 8,750.00 | 8,750.00 | 47,200 |
| 2026-02-10 | 7,930.00 | 8,460.00 | 7,910.00 | 8,460.00 | 8,460.00 | 21,900 |
| 2026-02-09 | 8,050.00 | 8,480.00 | 7,910.00 | 8,480.00 | 8,480.00 | 21,700 |
| 2026-02-06 | 8,490.00 | 8,600.00 | 8,250.00 | 8,500.00 | 8,500.00 | 6,900 |
| 2026-02-05 | 8,300.00 | 8,500.00 | 8,220.00 | 8,500.00 | 8,500.00 | 12,000 |
| 2026-02-04 | 8,570.00 | 8,570.00 | 8,550.00 | 8,550.00 | 8,550.00 | 500 |
| 2026-02-03 | 8,600.00 | 8,600.00 | 8,230.00 | 8,570.00 | 8,570.00 | 19,900 |
| 2026-02-02 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 5,900 |
| 2026-01-30 | 8,390.00 | 8,700.00 | 8,310.00 | 8,700.00 | 8,700.00 | 10,700 |
| 2026-01-29 | 8,470.00 | 8,690.00 | 8,340.00 | 8,650.00 | 8,650.00 | 19,200 |
| 2026-01-28 | 8,380.00 | 8,500.00 | 8,330.00 | 8,470.00 | 8,470.00 | 20,300 |
| 2026-01-27 | 8,340.00 | 8,780.00 | 8,310.00 | 8,720.00 | 8,720.00 | 21,300 |
| 2026-01-26 | 8,830.00 | 8,900.00 | 8,250.00 | 8,830.00 | 8,830.00 | 16,100 |
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.