TNT Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,670.00 | 10,000.00 | 9,670.00 | 9,990.00 | 9,990.00 | 10,100 |
| 2026-10-15 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 6,300 |
| 2026-10-14 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 4,200 |
| 2026-10-13 | 10,100.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 7,000 |
| 2026-10-12 | 10,000.00 | 10,450.00 | 9,700.00 | 10,450.00 | 10,450.00 | 9,900 |
| 2026-10-09 | 9,800.00 | 10,350.00 | 9,600.00 | 10,050.00 | 10,050.00 | 7,600 |
| 2026-10-08 | 10,500.00 | 10,500.00 | 9,770.00 | 9,770.00 | 9,770.00 | 20,100 |
| 2026-10-07 | 10,600.00 | 10,600.00 | 9,800.00 | 10,500.00 | 10,500.00 | 25,600 |
| 2026-10-06 | 9,500.00 | 10,100.00 | 9,500.00 | 10,100.00 | 10,100.00 | 11,800 |
| 2026-10-05 | 10,400.00 | 10,400.00 | 9,730.00 | 10,100.00 | 10,100.00 | 2,300 |
| 2026-10-02 | 11,000.00 | 11,000.00 | 9,740.00 | 10,400.00 | 10,400.00 | 4,200 |
| 2026-10-01 | 9,560.00 | 10,650.00 | 9,560.00 | 10,450.00 | 10,450.00 | 3,000 |
| 2026-09-30 | 10,250.00 | 10,450.00 | 10,250.00 | 10,250.00 | 10,250.00 | 13,300 |
| 2026-09-29 | 11,150.00 | 11,200.00 | 10,500.00 | 11,000.00 | 11,000.00 | 8,600 |
| 2026-09-28 | 10,000.00 | 10,500.00 | 9,950.00 | 10,500.00 | 10,500.00 | 3,200 |
| 2026-09-25 | 9,300.00 | 10,000.00 | 9,300.00 | 10,000.00 | 10,000.00 | 6,500 |
| 2026-09-24 | 10,000.00 | 10,000.00 | 9,990.00 | 10,000.00 | 10,000.00 | 1,100 |
| 2026-09-23 | 9,580.00 | 10,200.00 | 9,580.00 | 10,000.00 | 10,000.00 | 5,800 |
| 2026-09-22 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,000 |
| 2026-09-21 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 7,000 |
| 2026-09-18 | 10,200.00 | 10,400.00 | 9,950.00 | 10,400.00 | 10,400.00 | 3,000 |
| 2026-09-17 | 10,000.00 | 10,200.00 | 9,350.00 | 10,200.00 | 10,200.00 | 28,000 |
| 2026-09-16 | 9,900.00 | 10,200.00 | 9,530.00 | 9,900.00 | 9,900.00 | 14,800 |
| 2026-09-15 | 9,980.00 | 9,980.00 | 9,530.00 | 9,970.00 | 9,970.00 | 1,800 |
| 2026-09-14 | 10,100.00 | 10,100.00 | 9,890.00 | 9,900.00 | 9,900.00 | 4,300 |
| 2026-09-11 | 10,250.00 | 10,550.00 | 9,900.00 | 10,150.00 | 10,150.00 | 48,100 |
| 2026-09-10 | 9,990.00 | 9,990.00 | 9,700.00 | 9,880.00 | 9,880.00 | 4,400 |
| 2026-09-09 | 9,700.00 | 9,900.00 | 9,500.00 | 9,790.00 | 9,790.00 | 52,800 |
| 2026-09-08 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | 33,600 |
| 2026-09-07 | 10,050.00 | 10,050.00 | 9,700.00 | 9,980.00 | 9,980.00 | 3,000 |
| 2026-09-04 | 10,200.00 | 10,250.00 | 9,750.00 | 10,100.00 | 10,100.00 | 25,200 |
| 2026-09-03 | 10,400.00 | 10,500.00 | 9,950.00 | 10,250.00 | 10,250.00 | 11,800 |
| 2026-08-28 | 9,790.00 | 10,450.00 | 9,790.00 | 10,400.00 | 10,400.00 | 224,100 |
| 2026-08-27 | 9,950.00 | 9,950.00 | 8,960.00 | 9,800.00 | 9,800.00 | 23,200 |
| 2026-08-26 | 9,290.00 | 9,500.00 | 9,050.00 | 9,500.00 | 9,500.00 | 179,600 |
| 2026-08-25 | 9,380.00 | 9,380.00 | 8,880.00 | 8,880.00 | 8,880.00 | 5,300 |
| 2026-08-24 | 8,900.00 | 9,000.00 | 8,810.00 | 8,910.00 | 8,910.00 | 14,300 |
| 2026-08-21 | 9,140.00 | 9,200.00 | 8,530.00 | 8,700.00 | 8,700.00 | 41,600 |
| 2026-08-20 | 9,150.00 | 9,150.00 | 8,510.00 | 9,050.00 | 9,050.00 | 10,600 |
| 2026-08-19 | 9,110.00 | 9,140.00 | 9,070.00 | 9,070.00 | 9,070.00 | 3,200 |
| 2026-08-18 | 9,100.00 | 9,580.00 | 9,070.00 | 9,110.00 | 9,110.00 | 8,800 |
| 2026-08-17 | 9,060.00 | 9,970.00 | 9,060.00 | 9,060.00 | 9,060.00 | 15,300 |
| 2026-08-14 | 9,350.00 | 9,680.00 | 9,020.00 | 9,600.00 | 9,600.00 | 26,900 |
| 2026-08-13 | 9,600.00 | 9,600.00 | 9,300.00 | 9,480.00 | 9,480.00 | 11,300 |
| 2026-08-12 | 9,510.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 4,700 |
| 2026-08-11 | 10,050.00 | 10,050.00 | 9,600.00 | 9,600.00 | 9,600.00 | 16,700 |
| 2026-08-10 | 9,200.00 | 9,930.00 | 9,130.00 | 9,400.00 | 9,400.00 | 10,700 |
| 2026-08-07 | 9,950.00 | 9,950.00 | 8,930.00 | 9,690.00 | 9,690.00 | 18,800 |
| 2026-08-06 | 9,500.00 | 10,000.00 | 9,400.00 | 9,600.00 | 9,600.00 | 31,700 |
| 2026-08-05 | 9,600.00 | 9,970.00 | 9,300.00 | 9,970.00 | 9,970.00 | 27,800 |
| 2026-08-04 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 400 |
| 2026-08-03 | 9,790.00 | 9,800.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2,400 |
| 2026-07-31 | 9,800.00 | 9,800.00 | 9,170.00 | 9,170.00 | 9,170.00 | 42,000 |
| 2026-07-30 | 9,340.00 | 9,850.00 | 9,340.00 | 9,850.00 | 9,850.00 | 24,500 |
| 2026-07-29 | 9,450.00 | 9,450.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1,500 |
| 2026-07-28 | 8,900.00 | 9,480.00 | 8,900.00 | 9,480.00 | 9,480.00 | 1,200 |
| 2026-07-27 | 9,200.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 7,600 |
| 2026-07-24 | 9,300.00 | 9,450.00 | 8,890.00 | 9,400.00 | 9,400.00 | 37,200 |
| 2026-07-23 | 9,570.00 | 9,570.00 | 9,150.00 | 9,550.00 | 9,550.00 | 17,200 |
| 2026-07-22 | 8,020.00 | 9,220.00 | 8,020.00 | 9,220.00 | 9,220.00 | 215,900 |
Page 1 of 21 · 1,246 trading daysOlder →
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.