TNT Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 5,000.00 | 5,240.00 | 4,910.00 | 5,210.00 | 5,210.00 | 786,200 |
| 2025-02-10 | 5,040.00 | 5,140.00 | 4,900.00 | 4,900.00 | 4,900.00 | 208,500 |
| 2025-02-07 | 5,100.00 | 5,150.00 | 5,000.00 | 5,060.00 | 5,060.00 | 277,600 |
| 2025-02-06 | 4,770.00 | 4,940.00 | 4,590.00 | 4,940.00 | 4,940.00 | 577,300 |
| 2025-02-05 | 4,870.00 | 4,890.00 | 4,600.00 | 4,620.00 | 4,620.00 | 185,400 |
| 2025-02-04 | 4,710.00 | 4,950.00 | 4,640.00 | 4,740.00 | 4,740.00 | 343,600 |
| 2025-02-03 | 4,520.00 | 4,640.00 | 4,310.00 | 4,640.00 | 4,640.00 | 519,200 |
| 2025-01-24 | 4,450.00 | 4,450.00 | 4,200.00 | 4,340.00 | 4,340.00 | 25,200 |
| 2025-01-23 | 4,250.00 | 4,380.00 | 4,210.00 | 4,350.00 | 4,350.00 | 24,200 |
| 2025-01-22 | 4,190.00 | 4,270.00 | 4,180.00 | 4,190.00 | 4,190.00 | 68,400 |
| 2025-01-21 | 4,230.00 | 4,230.00 | 4,160.00 | 4,230.00 | 4,230.00 | 40,200 |
| 2025-01-20 | 4,160.00 | 4,290.00 | 4,160.00 | 4,230.00 | 4,230.00 | 120,600 |
| 2025-01-17 | 4,210.00 | 4,210.00 | 4,160.00 | 4,160.00 | 4,160.00 | 40,400 |
| 2025-01-16 | 4,300.00 | 4,300.00 | 4,210.00 | 4,250.00 | 4,250.00 | 14,500 |
| 2025-01-15 | 4,250.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | 12,800 |
| 2025-01-14 | 4,290.00 | 4,290.00 | 4,150.00 | 4,250.00 | 4,250.00 | 67,200 |
| 2025-01-13 | 4,290.00 | 4,290.00 | 4,130.00 | 4,260.00 | 4,260.00 | 32,300 |
| 2025-01-10 | 4,250.00 | 4,300.00 | 4,220.00 | 4,300.00 | 4,300.00 | 14,500 |
| 2025-01-09 | 4,360.00 | 4,360.00 | 4,240.00 | 4,270.00 | 4,270.00 | 10,200 |
| 2025-01-08 | 4,300.00 | 4,300.00 | 4,230.00 | 4,280.00 | 4,280.00 | 7,400 |
| 2025-01-07 | 4,270.00 | 4,300.00 | 4,200.00 | 4,280.00 | 4,280.00 | 26,300 |
| 2025-01-06 | 4,330.00 | 4,350.00 | 4,250.00 | 4,300.00 | 4,300.00 | 46,100 |
| 2025-01-03 | 4,340.00 | 4,340.00 | 4,250.00 | 4,330.00 | 4,330.00 | 58,200 |
| 2025-01-02 | 4,300.00 | 4,310.00 | 4,240.00 | 4,250.00 | 4,250.00 | 46,100 |
| 2024-12-31 | 4,390.00 | 4,400.00 | 4,300.00 | 4,310.00 | 4,310.00 | 67,400 |
| 2024-12-30 | 4,400.00 | 4,450.00 | 4,220.00 | 4,400.00 | 4,400.00 | 106,100 |
| 2024-12-27 | 4,270.00 | 4,350.00 | 4,270.00 | 4,330.00 | 4,330.00 | 160,300 |
| 2024-12-26 | 4,230.00 | 4,300.00 | 4,180.00 | 4,250.00 | 4,250.00 | 60,800 |
| 2024-12-25 | 4,190.00 | 4,300.00 | 4,190.00 | 4,280.00 | 4,280.00 | 94,600 |
| 2024-12-24 | 4,200.00 | 4,250.00 | 4,190.00 | 4,190.00 | 4,190.00 | 124,900 |
| 2024-12-23 | 4,260.00 | 4,350.00 | 4,260.00 | 4,290.00 | 4,290.00 | 55,000 |
| 2024-12-20 | 4,240.00 | 4,350.00 | 4,210.00 | 4,260.00 | 4,260.00 | 54,800 |
| 2024-12-19 | 4,220.00 | 4,240.00 | 4,180.00 | 4,220.00 | 4,220.00 | 83,000 |
| 2024-12-18 | 4,290.00 | 4,290.00 | 4,170.00 | 4,290.00 | 4,290.00 | 50,900 |
| 2024-12-17 | 4,310.00 | 4,310.00 | 4,100.00 | 4,270.00 | 4,270.00 | 35,800 |
| 2024-12-16 | 4,320.00 | 4,320.00 | 4,250.00 | 4,310.00 | 4,310.00 | 104,100 |
| 2024-12-13 | 4,260.00 | 4,330.00 | 4,250.00 | 4,250.00 | 4,250.00 | 50,400 |
| 2024-12-12 | 4,400.00 | 4,410.00 | 4,220.00 | 4,240.00 | 4,240.00 | 107,900 |
| 2024-12-11 | 4,420.00 | 4,420.00 | 4,300.00 | 4,380.00 | 4,380.00 | 32,900 |
| 2024-12-10 | 4,200.00 | 4,480.00 | 4,160.00 | 4,410.00 | 4,410.00 | 2,435,900 |
| 2024-12-09 | 4,260.00 | 4,290.00 | 4,180.00 | 4,190.00 | 4,190.00 | 45,200 |
| 2024-12-06 | 4,110.00 | 4,300.00 | 4,110.00 | 4,250.00 | 4,250.00 | 52,700 |
| 2024-12-05 | 4,070.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 46,400 |
| 2024-12-04 | 4,040.00 | 4,070.00 | 4,000.00 | 4,050.00 | 4,050.00 | 78,500 |
| 2024-12-03 | 4,100.00 | 4,100.00 | 4,020.00 | 4,040.00 | 4,040.00 | 38,900 |
| 2024-12-02 | 3,960.00 | 4,100.00 | 3,960.00 | 4,070.00 | 4,070.00 | 933,400 |
| 2024-11-29 | 4,130.00 | 4,130.00 | 3,900.00 | 3,900.00 | 3,900.00 | 66,800 |
| 2024-11-28 | 4,150.00 | 4,150.00 | 4,080.00 | 4,130.00 | 4,130.00 | 49,900 |
| 2024-11-27 | 4,150.00 | 4,150.00 | 4,070.00 | 4,140.00 | 4,140.00 | 13,300 |
| 2024-11-26 | 4,050.00 | 4,190.00 | 4,050.00 | 4,150.00 | 4,150.00 | 61,400 |
| 2024-11-25 | 4,040.00 | 4,100.00 | 4,020.00 | 4,080.00 | 4,080.00 | 31,400 |
| 2024-11-22 | 4,050.00 | 4,150.00 | 3,970.00 | 4,040.00 | 4,040.00 | 323,700 |
| 2024-11-21 | 4,350.00 | 4,350.00 | 4,050.00 | 4,050.00 | 4,050.00 | 177,600 |
| 2024-11-20 | 4,360.00 | 4,360.00 | 4,220.00 | 4,320.00 | 4,320.00 | 21,300 |
| 2024-11-19 | 4,310.00 | 4,350.00 | 4,290.00 | 4,320.00 | 4,320.00 | 61,700 |
| 2024-11-18 | 4,300.00 | 4,320.00 | 4,180.00 | 4,310.00 | 4,310.00 | 47,700 |
| 2024-11-15 | 4,380.00 | 4,380.00 | 4,220.00 | 4,300.00 | 4,300.00 | 15,800 |
| 2024-11-14 | 4,460.00 | 4,490.00 | 4,330.00 | 4,330.00 | 4,330.00 | 395,300 |
| 2024-11-13 | 4,360.00 | 4,470.00 | 4,200.00 | 4,460.00 | 4,460.00 | 51,300 |
| 2024-11-12 | 4,320.00 | 4,450.00 | 4,300.00 | 4,370.00 | 4,370.00 | 58,000 |
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.