TNT Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8,200.00 | 8,200.00 | 7,920.00 | 8,180.00 | 8,180.00 | 9,400 |
| 2025-10-28 | 8,240.00 | 8,240.00 | 8,000.00 | 8,200.00 | 8,200.00 | 23,300 |
| 2025-10-27 | 8,060.00 | 8,240.00 | 7,860.00 | 8,240.00 | 8,240.00 | 7,600 |
| 2025-10-24 | 8,190.00 | 8,240.00 | 8,190.00 | 8,240.00 | 8,240.00 | 5,000 |
| 2025-10-23 | 8,190.00 | 8,300.00 | 8,190.00 | 8,260.00 | 8,260.00 | 14,700 |
| 2025-10-22 | 8,050.00 | 8,240.00 | 7,950.00 | 8,240.00 | 8,240.00 | 19,400 |
| 2025-10-21 | 8,300.00 | 8,300.00 | 7,750.00 | 8,200.00 | 8,200.00 | 24,580 |
| 2025-10-20 | 8,350.00 | 8,430.00 | 8,190.00 | 8,300.00 | 8,300.00 | 49,700 |
| 2025-10-17 | 8,300.00 | 8,350.00 | 8,270.00 | 8,350.00 | 8,350.00 | 183,121 |
| 2025-10-16 | 8,180.00 | 8,370.00 | 8,180.00 | 8,310.00 | 8,310.00 | 38,100 |
| 2025-10-15 | 8,270.00 | 8,530.00 | 8,270.00 | 8,300.00 | 8,300.00 | 229,136 |
| 2025-10-14 | 8,000.00 | 8,300.00 | 8,000.00 | 8,270.00 | 8,270.00 | 193,856 |
| 2025-10-13 | 8,190.00 | 8,190.00 | 7,910.00 | 8,150.00 | 8,150.00 | 28,711 |
| 2025-10-10 | 8,400.00 | 8,400.00 | 8,130.00 | 8,190.00 | 8,190.00 | 1,328,704 |
| 2025-10-09 | 8,080.00 | 8,270.00 | 8,000.00 | 8,270.00 | 8,270.00 | 38,100 |
| 2025-10-08 | 8,500.00 | 8,500.00 | 8,020.00 | 8,280.00 | 8,280.00 | 41,340 |
| 2025-10-07 | 8,150.00 | 8,270.00 | 8,020.00 | 8,080.00 | 8,080.00 | 17,214 |
| 2025-10-06 | 7,740.00 | 8,020.00 | 7,740.00 | 8,020.00 | 8,020.00 | 708,430 |
| 2025-10-03 | 7,500.00 | 7,500.00 | 7,350.00 | 7,500.00 | 7,500.00 | 60,800 |
| 2025-10-02 | 7,800.00 | 7,960.00 | 7,500.00 | 7,500.00 | 7,500.00 | 87,741 |
| 2025-10-01 | 8,100.00 | 8,100.00 | 7,710.00 | 8,000.00 | 8,000.00 | 79,308 |
| 2025-09-30 | 8,130.00 | 8,130.00 | 7,700.00 | 8,100.00 | 8,100.00 | 652,618 |
| 2025-09-29 | 7,920.00 | 8,180.00 | 7,920.00 | 8,140.00 | 8,140.00 | 9,762 |
| 2025-09-26 | 8,120.00 | 8,230.00 | 7,970.00 | 8,170.00 | 8,170.00 | 32,178 |
| 2025-09-25 | 8,170.00 | 8,170.00 | 8,080.00 | 8,170.00 | 8,170.00 | 514,300 |
| 2025-09-24 | 8,190.00 | 8,190.00 | 8,140.00 | 8,170.00 | 8,170.00 | 599,400 |
| 2025-09-23 | 7,910.00 | 8,200.00 | 7,760.00 | 8,200.00 | 8,200.00 | 557,100 |
| 2025-09-22 | 8,270.00 | 8,270.00 | 7,700.00 | 8,110.00 | 8,110.00 | 59,368 |
| 2025-09-19 | 8,200.00 | 8,270.00 | 8,120.00 | 8,270.00 | 8,270.00 | 26,100 |
| 2025-09-18 | 8,210.00 | 8,850.00 | 8,180.00 | 8,330.00 | 8,330.00 | 17,500 |
| 2025-09-17 | 8,580.00 | 8,580.00 | 8,200.00 | 8,450.00 | 8,450.00 | 47,900 |
| 2025-09-16 | 8,900.00 | 8,900.00 | 8,280.00 | 8,600.00 | 8,600.00 | 500,900 |
| 2025-09-15 | 8,500.00 | 8,900.00 | 8,460.00 | 8,900.00 | 8,900.00 | 73,400 |
| 2025-09-12 | 9,150.00 | 9,200.00 | 8,650.00 | 8,950.00 | 8,950.00 | 84,000 |
| 2025-09-11 | 8,200.00 | 8,850.00 | 8,140.00 | 8,850.00 | 8,850.00 | 611,000 |
| 2025-09-10 | 8,300.00 | 8,300.00 | 8,200.00 | 8,280.00 | 8,280.00 | 768,600 |
| 2025-09-09 | 8,020.00 | 8,400.00 | 8,020.00 | 8,360.00 | 8,360.00 | 100,400 |
| 2025-09-08 | 8,390.00 | 8,390.00 | 8,200.00 | 8,370.00 | 8,370.00 | 30,500 |
| 2025-09-05 | 8,010.00 | 8,450.00 | 8,010.00 | 8,390.00 | 8,390.00 | 46,100 |
| 2025-09-04 | 8,400.00 | 8,480.00 | 8,300.00 | 8,450.00 | 8,450.00 | 228,400 |
| 2025-09-03 | 8,800.00 | 8,800.00 | 8,210.00 | 8,400.00 | 8,400.00 | 116,600 |
| 2025-08-29 | 8,860.00 | 8,860.00 | 8,250.00 | 8,400.00 | 8,400.00 | 462,200 |
| 2025-08-28 | 7,990.00 | 8,900.00 | 7,990.00 | 8,860.00 | 8,860.00 | 224,200 |
| 2025-08-27 | 8,120.00 | 8,500.00 | 8,120.00 | 8,500.00 | 8,500.00 | 451,200 |
| 2025-08-26 | 7,000.00 | 7,950.00 | 7,000.00 | 7,950.00 | 7,950.00 | 225,400 |
| 2025-08-25 | 8,390.00 | 8,390.00 | 7,430.00 | 7,430.00 | 7,430.00 | 400,300 |
| 2025-08-22 | 8,540.00 | 8,540.00 | 7,980.00 | 7,980.00 | 7,980.00 | 315,200 |
| 2025-08-21 | 8,500.00 | 8,600.00 | 8,210.00 | 8,580.00 | 8,580.00 | 185,400 |
| 2025-08-20 | 8,400.00 | 9,100.00 | 8,260.00 | 8,480.00 | 8,480.00 | 616,200 |
| 2025-08-19 | 9,300.00 | 9,300.00 | 8,670.00 | 8,880.00 | 8,880.00 | 121,200 |
| 2025-08-18 | 9,300.00 | 9,500.00 | 8,680.00 | 8,900.00 | 8,900.00 | 154,300 |
| 2025-08-15 | 9,380.00 | 9,380.00 | 8,800.00 | 9,300.00 | 9,300.00 | 273,600 |
| 2025-08-14 | 8,580.00 | 8,800.00 | 8,450.00 | 8,800.00 | 8,800.00 | 302,000 |
| 2025-08-13 | 7,800.00 | 8,230.00 | 7,800.00 | 8,230.00 | 8,230.00 | 398,800 |
| 2025-08-12 | 7,700.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 154,300 |
| 2025-08-11 | 6,750.00 | 7,220.00 | 6,750.00 | 7,220.00 | 7,220.00 | 430,600 |
| 2025-08-08 | 6,510.00 | 6,750.00 | 6,500.00 | 6,750.00 | 6,750.00 | 212,400 |
| 2025-08-07 | 6,600.00 | 6,780.00 | 6,450.00 | 6,680.00 | 6,680.00 | 162,100 |
| 2025-08-06 | 6,900.00 | 6,900.00 | 6,510.00 | 6,600.00 | 6,600.00 | 227,200 |
| 2025-08-05 | 6,480.00 | 6,580.00 | 6,350.00 | 6,510.00 | 6,510.00 | 613,600 |
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.