TNT Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 6,750.00 | 6,770.00 | 6,480.00 | 6,500.00 | 6,500.00 | 116,500 |
| 2025-08-01 | 6,600.00 | 6,670.00 | 6,400.00 | 6,550.00 | 6,550.00 | 101,000 |
| 2025-07-31 | 6,500.00 | 6,680.00 | 6,100.00 | 6,590.00 | 6,590.00 | 351,500 |
| 2025-07-30 | 5,800.00 | 6,400.00 | 5,800.00 | 6,390.00 | 6,390.00 | 497,600 |
| 2025-07-29 | 6,810.00 | 6,810.00 | 6,000.00 | 6,000.00 | 6,000.00 | 462,700 |
| 2025-07-28 | 5,820.00 | 6,380.00 | 5,820.00 | 6,380.00 | 6,380.00 | 1,269,700 |
| 2025-07-25 | 5,750.00 | 6,090.00 | 5,600.00 | 5,970.00 | 5,970.00 | 589,500 |
| 2025-07-24 | 5,410.00 | 5,740.00 | 5,400.00 | 5,700.00 | 5,700.00 | 570,800 |
| 2025-07-23 | 5,300.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 629,300 |
| 2025-07-22 | 5,200.00 | 5,560.00 | 5,190.00 | 5,330.00 | 5,330.00 | 553,100 |
| 2025-07-21 | 5,400.00 | 5,400.00 | 5,150.00 | 5,200.00 | 5,200.00 | 192,000 |
| 2025-07-18 | 5,480.00 | 5,520.00 | 5,250.00 | 5,370.00 | 5,370.00 | 121,200 |
| 2025-07-17 | 5,350.00 | 5,570.00 | 5,350.00 | 5,380.00 | 5,380.00 | 96,100 |
| 2025-07-16 | 5,480.00 | 5,580.00 | 5,330.00 | 5,330.00 | 5,330.00 | 95,800 |
| 2025-07-15 | 5,250.00 | 5,650.00 | 5,250.00 | 5,480.00 | 5,480.00 | 185,400 |
| 2025-07-14 | 5,750.00 | 5,750.00 | 5,400.00 | 5,500.00 | 5,500.00 | 306,000 |
| 2025-07-11 | 5,080.00 | 5,400.00 | 5,080.00 | 5,400.00 | 5,400.00 | 1,152,400 |
| 2025-07-10 | 5,070.00 | 5,140.00 | 5,050.00 | 5,050.00 | 5,050.00 | 74,600 |
| 2025-07-09 | 5,030.00 | 5,080.00 | 5,000.00 | 5,050.00 | 5,050.00 | 120,400 |
| 2025-07-08 | 5,020.00 | 5,100.00 | 4,950.00 | 5,030.00 | 5,030.00 | 166,000 |
| 2025-07-07 | 4,900.00 | 5,040.00 | 4,880.00 | 5,020.00 | 5,020.00 | 75,000 |
| 2025-07-04 | 4,950.00 | 4,950.00 | 4,700.00 | 4,900.00 | 4,900.00 | 97,500 |
| 2025-07-03 | 4,860.00 | 4,910.00 | 4,860.00 | 4,890.00 | 4,890.00 | 23,000 |
| 2025-07-02 | 4,910.00 | 4,910.00 | 4,870.00 | 4,910.00 | 4,910.00 | 48,400 |
| 2025-07-01 | 4,810.00 | 4,920.00 | 4,790.00 | 4,920.00 | 4,920.00 | 57,100 |
| 2025-06-30 | 5,000.00 | 5,000.00 | 4,860.00 | 4,900.00 | 4,900.00 | 41,000 |
| 2025-06-27 | 4,890.00 | 4,990.00 | 4,810.00 | 4,960.00 | 4,960.00 | 74,200 |
| 2025-06-26 | 4,910.00 | 4,990.00 | 4,850.00 | 4,970.00 | 4,970.00 | 48,000 |
| 2025-06-25 | 5,000.00 | 5,080.00 | 4,880.00 | 4,970.00 | 4,970.00 | 82,300 |
| 2025-06-24 | 4,990.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | 1,500 |
| 2025-06-23 | 4,910.00 | 5,000.00 | 4,790.00 | 4,990.00 | 4,990.00 | 76,400 |
| 2025-06-20 | 5,010.00 | 5,080.00 | 4,910.00 | 5,010.00 | 5,010.00 | 13,100 |
| 2025-06-19 | 5,020.00 | 5,080.00 | 5,000.00 | 5,030.00 | 5,030.00 | 75,000 |
| 2025-06-18 | 4,950.00 | 4,950.00 | 4,870.00 | 4,870.00 | 4,870.00 | 59,100 |
| 2025-06-17 | 4,940.00 | 4,950.00 | 4,910.00 | 4,950.00 | 4,950.00 | 13,100 |
| 2025-06-16 | 4,960.00 | 4,960.00 | 4,900.00 | 4,930.00 | 4,930.00 | 36,000 |
| 2025-06-13 | 4,870.00 | 4,960.00 | 4,840.00 | 4,950.00 | 4,950.00 | 56,400 |
| 2025-06-12 | 5,030.00 | 5,030.00 | 4,860.00 | 5,000.00 | 5,000.00 | 34,100 |
| 2025-06-11 | 5,090.00 | 5,090.00 | 4,910.00 | 5,000.00 | 5,000.00 | 14,300 |
| 2025-06-10 | 4,950.00 | 5,010.00 | 4,950.00 | 5,000.00 | 5,000.00 | 12,700 |
| 2025-06-09 | 5,040.00 | 5,040.00 | 4,910.00 | 5,020.00 | 5,020.00 | 51,800 |
| 2025-06-06 | 5,080.00 | 5,080.00 | 4,940.00 | 5,040.00 | 5,040.00 | 48,400 |
| 2025-06-05 | 5,070.00 | 5,090.00 | 5,000.00 | 5,090.00 | 5,090.00 | 55,500 |
| 2025-06-04 | 5,230.00 | 5,230.00 | 4,980.00 | 5,070.00 | 5,070.00 | 44,100 |
| 2025-06-03 | 5,010.00 | 5,080.00 | 4,940.00 | 5,060.00 | 5,060.00 | 62,700 |
| 2025-06-02 | 5,100.00 | 5,170.00 | 4,910.00 | 5,080.00 | 5,080.00 | 74,900 |
| 2025-05-30 | 5,190.00 | 5,270.00 | 5,020.00 | 5,100.00 | 5,100.00 | 87,600 |
| 2025-05-29 | 5,000.00 | 5,250.00 | 4,920.00 | 5,100.00 | 5,100.00 | 152,400 |
| 2025-05-28 | 4,840.00 | 5,000.00 | 4,840.00 | 5,000.00 | 5,000.00 | 126,300 |
| 2025-05-27 | 4,720.00 | 4,750.00 | 4,670.00 | 4,740.00 | 4,740.00 | 42,700 |
| 2025-05-26 | 4,670.00 | 4,730.00 | 4,600.00 | 4,730.00 | 4,730.00 | 30,300 |
| 2025-05-23 | 4,680.00 | 4,680.00 | 4,650.00 | 4,670.00 | 4,670.00 | 71,500 |
| 2025-05-22 | 4,700.00 | 4,700.00 | 4,610.00 | 4,690.00 | 4,690.00 | 27,100 |
| 2025-05-21 | 4,660.00 | 4,720.00 | 4,610.00 | 4,710.00 | 4,710.00 | 57,300 |
| 2025-05-20 | 4,670.00 | 4,690.00 | 4,600.00 | 4,660.00 | 4,660.00 | 32,200 |
| 2025-05-19 | 4,700.00 | 4,700.00 | 4,560.00 | 4,600.00 | 4,600.00 | 30,900 |
| 2025-05-16 | 4,710.00 | 4,740.00 | 4,550.00 | 4,680.00 | 4,680.00 | 60,000 |
| 2025-05-15 | 4,750.00 | 4,750.00 | 4,550.00 | 4,690.00 | 4,690.00 | 56,400 |
| 2025-05-14 | 4,710.00 | 4,710.00 | 4,650.00 | 4,690.00 | 4,690.00 | 48,300 |
| 2025-05-13 | 4,700.00 | 4,780.00 | 4,640.00 | 4,690.00 | 4,690.00 | 16,700 |
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.