TNT Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4,700.00 | 4,720.00 | 4,520.00 | 4,700.00 | 4,700.00 | 23,700 |
| 2025-05-09 | 4,710.00 | 4,710.00 | 4,690.00 | 4,700.00 | 4,700.00 | 12,900 |
| 2025-05-08 | 4,680.00 | 4,720.00 | 4,640.00 | 4,710.00 | 4,710.00 | 102,300 |
| 2025-05-07 | 4,760.00 | 4,760.00 | 4,700.00 | 4,720.00 | 4,720.00 | 11,600 |
| 2025-05-06 | 4,630.00 | 4,740.00 | 4,630.00 | 4,660.00 | 4,660.00 | 115,100 |
| 2025-05-05 | 4,720.00 | 4,720.00 | 4,600.00 | 4,630.00 | 4,630.00 | 49,700 |
| 2025-04-29 | 4,740.00 | 4,740.00 | 4,610.00 | 4,730.00 | 4,730.00 | 12,900 |
| 2025-04-28 | 4,690.00 | 4,780.00 | 4,690.00 | 4,740.00 | 4,740.00 | 22,600 |
| 2025-04-25 | 4,710.00 | 4,730.00 | 4,610.00 | 4,690.00 | 4,690.00 | 250,100 |
| 2025-04-24 | 4,730.00 | 4,730.00 | 4,600.00 | 4,610.00 | 4,610.00 | 57,400 |
| 2025-04-23 | 4,700.00 | 4,760.00 | 4,630.00 | 4,730.00 | 4,730.00 | 11,300 |
| 2025-04-22 | 4,780.00 | 4,780.00 | 4,450.00 | 4,690.00 | 4,690.00 | 390,900 |
| 2025-04-21 | 4,680.00 | 4,800.00 | 4,670.00 | 4,780.00 | 4,780.00 | 64,100 |
| 2025-04-18 | 4,700.00 | 4,860.00 | 4,700.00 | 4,800.00 | 4,800.00 | 56,900 |
| 2025-04-17 | 4,760.00 | 4,850.00 | 4,550.00 | 4,850.00 | 4,850.00 | 69,300 |
| 2025-04-16 | 4,800.00 | 4,870.00 | 4,760.00 | 4,870.00 | 4,870.00 | 53,600 |
| 2025-04-15 | 4,960.00 | 5,070.00 | 4,670.00 | 4,860.00 | 4,860.00 | 149,900 |
| 2025-04-14 | 4,500.00 | 4,980.00 | 4,500.00 | 4,960.00 | 4,960.00 | 1,597,300 |
| 2025-04-11 | 4,860.00 | 4,860.00 | 4,430.00 | 4,740.00 | 4,740.00 | 151,300 |
| 2025-04-10 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 27,700 |
| 2025-04-09 | 4,330.00 | 4,350.00 | 4,330.00 | 4,330.00 | 4,330.00 | 179,100 |
| 2025-04-08 | 4,650.00 | 4,780.00 | 4,650.00 | 4,650.00 | 4,650.00 | 163,400 |
| 2025-04-04 | 4,850.00 | 5,210.00 | 4,850.00 | 5,000.00 | 5,000.00 | 418,500 |
| 2025-04-03 | 5,360.00 | 5,550.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1,623,400 |
| 2025-04-02 | 5,850.00 | 5,900.00 | 5,380.00 | 5,600.00 | 5,600.00 | 308,900 |
| 2025-04-01 | 5,380.00 | 5,640.00 | 5,060.00 | 5,640.00 | 5,640.00 | 1,102,100 |
| 2025-03-31 | 5,010.00 | 5,280.00 | 5,010.00 | 5,280.00 | 5,280.00 | 2,052,700 |
| 2025-03-28 | 4,950.00 | 5,000.00 | 4,820.00 | 4,940.00 | 4,940.00 | 327,200 |
| 2025-03-27 | 4,980.00 | 5,010.00 | 4,810.00 | 4,900.00 | 4,900.00 | 862,100 |
| 2025-03-26 | 5,030.00 | 5,040.00 | 4,790.00 | 4,890.00 | 4,890.00 | 103,800 |
| 2025-03-25 | 4,930.00 | 5,050.00 | 4,800.00 | 4,900.00 | 4,900.00 | 131,200 |
| 2025-03-24 | 4,900.00 | 5,000.00 | 4,850.00 | 4,920.00 | 4,920.00 | 16,600 |
| 2025-03-21 | 5,020.00 | 5,020.00 | 4,810.00 | 5,000.00 | 5,000.00 | 54,600 |
| 2025-03-20 | 5,060.00 | 5,060.00 | 5,000.00 | 5,050.00 | 5,050.00 | 664,600 |
| 2025-03-19 | 5,080.00 | 5,080.00 | 4,950.00 | 5,060.00 | 5,060.00 | 86,300 |
| 2025-03-18 | 5,090.00 | 5,090.00 | 4,970.00 | 5,080.00 | 5,080.00 | 45,400 |
| 2025-03-17 | 5,100.00 | 5,100.00 | 4,990.00 | 5,090.00 | 5,090.00 | 765,500 |
| 2025-03-14 | 5,100.00 | 5,150.00 | 5,000.00 | 5,090.00 | 5,090.00 | 24,900 |
| 2025-03-13 | 5,060.00 | 5,120.00 | 5,010.00 | 5,100.00 | 5,100.00 | 226,800 |
| 2025-03-12 | 5,080.00 | 5,110.00 | 5,010.00 | 5,110.00 | 5,110.00 | 519,700 |
| 2025-03-11 | 4,960.00 | 5,080.00 | 4,960.00 | 5,080.00 | 5,080.00 | 83,000 |
| 2025-03-10 | 5,090.00 | 5,100.00 | 5,010.00 | 5,080.00 | 5,080.00 | 45,100 |
| 2025-03-07 | 5,090.00 | 5,090.00 | 4,900.00 | 5,030.00 | 5,030.00 | 105,800 |
| 2025-03-06 | 5,030.00 | 5,060.00 | 4,950.00 | 4,950.00 | 4,950.00 | 39,400 |
| 2025-03-05 | 5,000.00 | 5,210.00 | 5,000.00 | 5,030.00 | 5,030.00 | 205,000 |
| 2025-03-04 | 5,140.00 | 5,140.00 | 4,810.00 | 5,030.00 | 5,030.00 | 284,300 |
| 2025-03-03 | 5,150.00 | 5,200.00 | 5,010.00 | 5,010.00 | 5,010.00 | 861,000 |
| 2025-02-28 | 5,160.00 | 5,220.00 | 5,060.00 | 5,150.00 | 5,150.00 | 118,000 |
| 2025-02-27 | 4,930.00 | 5,300.00 | 4,930.00 | 5,180.00 | 5,180.00 | 176,000 |
| 2025-02-26 | 5,160.00 | 5,160.00 | 4,940.00 | 5,100.00 | 5,100.00 | 62,500 |
| 2025-02-25 | 5,140.00 | 5,210.00 | 5,080.00 | 5,160.00 | 5,160.00 | 287,600 |
| 2025-02-24 | 4,920.00 | 5,200.00 | 4,920.00 | 4,940.00 | 4,940.00 | 233,200 |
| 2025-02-21 | 5,200.00 | 5,200.00 | 4,930.00 | 5,100.00 | 5,100.00 | 107,300 |
| 2025-02-20 | 5,060.00 | 5,140.00 | 5,000.00 | 5,100.00 | 5,100.00 | 218,400 |
| 2025-02-19 | 5,220.00 | 5,290.00 | 5,100.00 | 5,100.00 | 5,100.00 | 344,600 |
| 2025-02-18 | 5,250.00 | 5,300.00 | 5,150.00 | 5,290.00 | 5,290.00 | 222,800 |
| 2025-02-17 | 5,320.00 | 5,320.00 | 5,240.00 | 5,250.00 | 5,250.00 | 436,700 |
| 2025-02-14 | 5,200.00 | 5,260.00 | 5,150.00 | 5,250.00 | 5,250.00 | 314,500 |
| 2025-02-13 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 115,500 |
| 2025-02-12 | 5,210.00 | 5,230.00 | 5,080.00 | 5,090.00 | 5,090.00 | 94,900 |
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.