TNT Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 9,090.00 | 9,090.00 | 8,350.00 | 8,830.00 | 8,830.00 | 244,000 |
| 2026-01-22 | 8,410.00 | 8,970.00 | 8,390.00 | 8,970.00 | 8,970.00 | 32,800 |
| 2026-01-21 | 8,510.00 | 8,970.00 | 8,370.00 | 8,970.00 | 8,970.00 | 59,400 |
| 2026-01-20 | 9,070.00 | 9,250.00 | 8,670.00 | 9,000.00 | 9,000.00 | 29,900 |
| 2026-01-19 | 8,870.00 | 8,870.00 | 8,400.00 | 8,870.00 | 8,870.00 | 566,100 |
| 2026-01-16 | 8,110.00 | 8,290.00 | 8,110.00 | 8,290.00 | 8,290.00 | 22,200 |
| 2026-01-15 | 8,300.00 | 8,300.00 | 8,080.00 | 8,290.00 | 8,290.00 | 43,900 |
| 2026-01-14 | 8,230.00 | 8,520.00 | 8,050.00 | 8,300.00 | 8,300.00 | 48,200 |
| 2026-01-13 | 8,090.00 | 8,550.00 | 8,030.00 | 8,550.00 | 8,550.00 | 15,100 |
| 2026-01-12 | 8,140.00 | 8,580.00 | 8,050.00 | 8,580.00 | 8,580.00 | 190,900 |
| 2026-01-09 | 8,110.00 | 8,650.00 | 8,110.00 | 8,650.00 | 8,650.00 | 22,900 |
| 2026-01-08 | 8,620.00 | 8,700.00 | 8,100.00 | 8,650.00 | 8,650.00 | 33,400 |
| 2026-01-07 | 9,200.00 | 9,200.00 | 8,640.00 | 8,650.00 | 8,650.00 | 54,900 |
| 2026-01-06 | 9,350.00 | 9,350.00 | 8,600.00 | 9,280.00 | 9,280.00 | 132,800 |
| 2026-01-05 | 8,660.00 | 9,260.00 | 8,660.00 | 9,240.00 | 9,240.00 | 200,700 |
| 2025-12-31 | 8,150.00 | 8,690.00 | 8,150.00 | 8,660.00 | 8,660.00 | 124,900 |
| 2025-12-30 | 7,600.00 | 8,130.00 | 7,600.00 | 8,130.00 | 8,130.00 | 168,500 |
| 2025-12-29 | 7,650.00 | 7,650.00 | 7,250.00 | 7,600.00 | 7,600.00 | 42,600 |
| 2025-12-26 | 7,750.00 | 7,750.00 | 7,250.00 | 7,650.00 | 7,650.00 | 41,200 |
| 2025-12-25 | 7,150.00 | 7,250.00 | 7,150.00 | 7,250.00 | 7,250.00 | 71,600 |
| 2025-12-24 | 7,280.00 | 7,280.00 | 6,780.00 | 6,780.00 | 6,780.00 | 62,900 |
| 2025-12-23 | 7,280.00 | 7,280.00 | 7,250.00 | 7,280.00 | 7,280.00 | 9,200 |
| 2025-12-22 | 7,290.00 | 7,290.00 | 7,200.00 | 7,290.00 | 7,290.00 | 83,100 |
| 2025-12-19 | 7,110.00 | 7,300.00 | 7,110.00 | 7,290.00 | 7,290.00 | 23,800 |
| 2025-12-18 | 6,930.00 | 7,430.00 | 6,930.00 | 7,290.00 | 7,290.00 | 43,400 |
| 2025-12-17 | 7,700.00 | 7,700.00 | 7,180.00 | 7,440.00 | 7,440.00 | 38,900 |
| 2025-12-16 | 7,720.00 | 7,790.00 | 7,300.00 | 7,700.00 | 7,700.00 | 35,600 |
| 2025-12-15 | 7,730.00 | 7,990.00 | 7,190.00 | 7,840.00 | 7,840.00 | 178,800 |
| 2025-12-12 | 7,800.00 | 7,800.00 | 7,710.00 | 7,730.00 | 7,730.00 | 24,300 |
| 2025-12-11 | 7,970.00 | 8,100.00 | 7,760.00 | 7,990.00 | 7,990.00 | 78,800 |
| 2025-12-10 | 7,680.00 | 8,210.00 | 7,680.00 | 8,000.00 | 8,000.00 | 9,600 |
| 2025-12-09 | 8,050.00 | 8,050.00 | 7,530.00 | 7,990.00 | 7,990.00 | 141,300 |
| 2025-12-08 | 7,960.00 | 8,160.00 | 7,960.00 | 8,090.00 | 8,090.00 | 98,300 |
| 2025-12-05 | 8,180.00 | 8,180.00 | 8,000.00 | 8,060.00 | 8,060.00 | 70,600 |
| 2025-12-04 | 8,000.00 | 8,090.00 | 8,000.00 | 8,060.00 | 8,060.00 | 20,300 |
| 2025-12-03 | 7,900.00 | 8,140.00 | 7,830.00 | 8,000.00 | 8,000.00 | 34,900 |
| 2025-12-02 | 8,340.00 | 8,340.00 | 7,830.00 | 7,830.00 | 7,830.00 | 33,100 |
| 2025-12-01 | 8,000.00 | 8,300.00 | 7,950.00 | 8,300.00 | 8,300.00 | 57,600 |
| 2025-11-28 | 8,290.00 | 8,290.00 | 8,050.00 | 8,060.00 | 8,060.00 | 123,300 |
| 2025-11-27 | 8,220.00 | 8,220.00 | 8,150.00 | 8,150.00 | 8,150.00 | 26,400 |
| 2025-11-26 | 8,090.00 | 8,200.00 | 7,950.00 | 8,180.00 | 8,180.00 | 507,400 |
| 2025-11-25 | 8,000.00 | 8,100.00 | 7,940.00 | 8,090.00 | 8,090.00 | 14,200 |
| 2025-11-24 | 8,010.00 | 8,250.00 | 8,010.00 | 8,100.00 | 8,100.00 | 6,100 |
| 2025-11-21 | 8,120.00 | 8,250.00 | 8,060.00 | 8,250.00 | 8,250.00 | 49,900 |
| 2025-11-20 | 8,100.00 | 8,380.00 | 8,100.00 | 8,290.00 | 8,290.00 | 9,600 |
| 2025-11-19 | 8,300.00 | 8,400.00 | 8,060.00 | 8,380.00 | 8,380.00 | 100,000 |
| 2025-11-18 | 8,390.00 | 8,390.00 | 8,060.00 | 8,300.00 | 8,300.00 | 42,200 |
| 2025-11-17 | 8,360.00 | 8,360.00 | 8,200.00 | 8,300.00 | 8,300.00 | 5,400 |
| 2025-11-14 | 8,360.00 | 8,370.00 | 8,200.00 | 8,360.00 | 8,360.00 | 26,400 |
| 2025-11-13 | 8,400.00 | 8,400.00 | 8,110.00 | 8,390.00 | 8,390.00 | 109,300 |
| 2025-11-12 | 8,000.00 | 8,400.00 | 7,990.00 | 8,390.00 | 8,390.00 | 982,800 |
| 2025-11-11 | 8,000.00 | 8,030.00 | 7,990.00 | 8,000.00 | 8,000.00 | 59,200 |
| 2025-11-10 | 7,910.00 | 8,000.00 | 7,910.00 | 8,000.00 | 8,000.00 | 2,400 |
| 2025-11-07 | 8,000.00 | 8,010.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,300 |
| 2025-11-06 | 8,000.00 | 8,080.00 | 8,000.00 | 8,000.00 | 8,000.00 | 13,200 |
| 2025-11-05 | 8,030.00 | 8,090.00 | 8,000.00 | 8,000.00 | 8,000.00 | 88,400 |
| 2025-11-04 | 7,880.00 | 8,200.00 | 7,880.00 | 8,100.00 | 8,100.00 | 106,700 |
| 2025-11-03 | 8,580.00 | 8,580.00 | 8,030.00 | 8,280.00 | 8,280.00 | 162,200 |
| 2025-10-31 | 8,480.00 | 8,480.00 | 7,940.00 | 8,060.00 | 8,060.00 | 162,200 |
| 2025-10-30 | 8,180.00 | 8,200.00 | 7,950.00 | 8,080.00 | 8,080.00 | 35,600 |
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.