TNT Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 4,270.00 | 4,470.00 | 4,270.00 | 4,320.00 | 4,320.00 | 24,800 |
| 2024-11-08 | 4,550.00 | 4,550.00 | 4,300.00 | 4,480.00 | 4,480.00 | 48,200 |
| 2024-11-07 | 4,560.00 | 4,560.00 | 4,510.00 | 4,550.00 | 4,550.00 | 40,500 |
| 2024-11-06 | 4,510.00 | 4,590.00 | 4,480.00 | 4,560.00 | 4,560.00 | 141,500 |
| 2024-11-05 | 4,420.00 | 4,520.00 | 4,400.00 | 4,500.00 | 4,500.00 | 127,500 |
| 2024-11-04 | 4,470.00 | 4,540.00 | 4,390.00 | 4,400.00 | 4,400.00 | 81,100 |
| 2024-11-01 | 4,610.00 | 4,620.00 | 4,450.00 | 4,520.00 | 4,520.00 | 208,600 |
| 2024-10-31 | 4,800.00 | 4,800.00 | 4,540.00 | 4,630.00 | 4,630.00 | 118,900 |
| 2024-10-30 | 4,260.00 | 4,530.00 | 4,260.00 | 4,530.00 | 4,530.00 | 523,300 |
| 2024-10-29 | 4,240.00 | 4,260.00 | 4,200.00 | 4,240.00 | 4,240.00 | 202,200 |
| 2024-10-28 | 4,190.00 | 4,220.00 | 4,080.00 | 4,220.00 | 4,220.00 | 86,900 |
| 2024-10-25 | 4,250.00 | 4,250.00 | 4,160.00 | 4,210.00 | 4,210.00 | 154,400 |
| 2024-10-24 | 4,150.00 | 4,250.00 | 4,120.00 | 4,180.00 | 4,180.00 | 480,400 |
| 2024-10-23 | 4,060.00 | 4,160.00 | 4,020.00 | 4,150.00 | 4,150.00 | 413,800 |
| 2024-10-22 | 4,040.00 | 4,050.00 | 3,990.00 | 4,050.00 | 4,050.00 | 481,900 |
| 2024-10-21 | 4,020.00 | 4,060.00 | 3,980.00 | 4,040.00 | 4,040.00 | 46,600 |
| 2024-10-18 | 4,040.00 | 4,060.00 | 3,950.00 | 4,020.00 | 4,020.00 | 141,800 |
| 2024-10-17 | 4,050.00 | 4,050.00 | 3,950.00 | 4,020.00 | 4,020.00 | 50,100 |
| 2024-10-16 | 3,960.00 | 4,000.00 | 3,920.00 | 3,970.00 | 3,970.00 | 48,200 |
| 2024-10-15 | 4,050.00 | 4,050.00 | 3,960.00 | 4,030.00 | 4,030.00 | 56,300 |
| 2024-10-14 | 4,050.00 | 4,080.00 | 3,980.00 | 4,030.00 | 4,030.00 | 125,100 |
| 2024-10-11 | 4,080.00 | 4,090.00 | 3,990.00 | 4,050.00 | 4,050.00 | 124,400 |
| 2024-10-10 | 4,050.00 | 4,170.00 | 4,000.00 | 4,090.00 | 4,090.00 | 126,600 |
| 2024-10-09 | 4,150.00 | 4,150.00 | 4,090.00 | 4,140.00 | 4,140.00 | 12,600 |
| 2024-10-08 | 4,130.00 | 4,150.00 | 4,090.00 | 4,150.00 | 4,150.00 | 38,800 |
| 2024-10-07 | 4,200.00 | 4,200.00 | 4,080.00 | 4,130.00 | 4,130.00 | 40,100 |
| 2024-10-04 | 4,090.00 | 4,130.00 | 4,090.00 | 4,130.00 | 4,130.00 | 33,300 |
| 2024-10-03 | 4,170.00 | 4,170.00 | 4,110.00 | 4,110.00 | 4,110.00 | 52,500 |
| 2024-10-02 | 4,180.00 | 4,180.00 | 4,130.00 | 4,180.00 | 4,180.00 | 519,400 |
| 2024-10-01 | 4,150.00 | 4,200.00 | 4,090.00 | 4,180.00 | 4,180.00 | 161,100 |
| 2024-09-30 | 4,110.00 | 4,150.00 | 4,100.00 | 4,110.00 | 4,110.00 | 54,900 |
| 2024-09-27 | 4,160.00 | 4,190.00 | 4,100.00 | 4,110.00 | 4,110.00 | 132,400 |
| 2024-09-26 | 4,200.00 | 4,210.00 | 4,130.00 | 4,130.00 | 4,130.00 | 84,900 |
| 2024-09-25 | 4,200.00 | 4,220.00 | 4,150.00 | 4,190.00 | 4,190.00 | 105,600 |
| 2024-09-24 | 4,180.00 | 4,200.00 | 4,130.00 | 4,200.00 | 4,200.00 | 116,600 |
| 2024-09-23 | 4,220.00 | 4,230.00 | 4,160.00 | 4,200.00 | 4,200.00 | 162,100 |
| 2024-09-20 | 4,160.00 | 4,240.00 | 4,160.00 | 4,220.00 | 4,220.00 | 101,200 |
| 2024-09-19 | 4,190.00 | 4,190.00 | 4,150.00 | 4,160.00 | 4,160.00 | 47,800 |
| 2024-09-18 | 4,190.00 | 4,280.00 | 4,150.00 | 4,190.00 | 4,190.00 | 40,300 |
| 2024-09-17 | 4,200.00 | 4,230.00 | 4,100.00 | 4,190.00 | 4,190.00 | 133,300 |
| 2024-09-16 | 4,250.00 | 4,260.00 | 4,180.00 | 4,190.00 | 4,190.00 | 0 |
| 2024-09-13 | 4,210.00 | 4,250.00 | 4,180.00 | 4,250.00 | 4,250.00 | 49,400 |
| 2024-09-12 | 4,330.00 | 4,330.00 | 4,200.00 | 4,260.00 | 4,260.00 | 68,200 |
| 2024-09-11 | 4,150.00 | 4,300.00 | 4,150.00 | 4,290.00 | 4,290.00 | 28,800 |
| 2024-09-10 | 4,300.00 | 4,340.00 | 4,080.00 | 4,340.00 | 4,340.00 | 128,200 |
| 2024-09-09 | 4,200.00 | 4,380.00 | 4,200.00 | 4,380.00 | 4,380.00 | 41,400 |
| 2024-09-06 | 4,280.00 | 4,400.00 | 4,150.00 | 4,390.00 | 4,390.00 | 84,600 |
| 2024-09-05 | 4,400.00 | 4,400.00 | 4,350.00 | 4,390.00 | 4,390.00 | 4,400 |
| 2024-09-04 | 4,420.00 | 4,500.00 | 4,320.00 | 4,400.00 | 4,400.00 | 216,200 |
| 2024-08-30 | 4,400.00 | 4,420.00 | 4,300.00 | 4,420.00 | 4,420.00 | 77,100 |
| 2024-08-29 | 4,380.00 | 4,470.00 | 4,380.00 | 4,400.00 | 4,400.00 | 23,800 |
| 2024-08-28 | 4,380.00 | 4,380.00 | 4,280.00 | 4,370.00 | 4,370.00 | 63,500 |
| 2024-08-27 | 4,370.00 | 4,380.00 | 4,300.00 | 4,380.00 | 4,380.00 | 29,000 |
| 2024-08-26 | 4,350.00 | 4,380.00 | 4,290.00 | 4,370.00 | 4,370.00 | 44,800 |
| 2024-08-23 | 4,350.00 | 4,350.00 | 4,210.00 | 4,310.00 | 4,310.00 | 48,000 |
| 2024-08-22 | 4,500.00 | 4,500.00 | 4,300.00 | 4,350.00 | 4,350.00 | 44,400 |
| 2024-08-21 | 4,300.00 | 4,340.00 | 4,270.00 | 4,340.00 | 4,340.00 | 69,300 |
| 2024-08-20 | 4,300.00 | 4,300.00 | 4,200.00 | 4,270.00 | 4,270.00 | 110,600 |
| 2024-08-19 | 4,180.00 | 4,290.00 | 4,180.00 | 4,270.00 | 4,270.00 | 102,500 |
| 2024-08-16 | 4,050.00 | 4,190.00 | 4,050.00 | 4,180.00 | 4,180.00 | 194,700 |
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.