Thanh Nam Group JSC (HOSE:TNI)
Vietnam
· Delayed Price · Currency is VND 6,070.00
+240.00 (4.12%)
At close: Dec 5, 2025
Thanh Nam Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,230.00 | 6,230.00 | 5,890.00 | 6,070.00 | 6,070.00 | 4.12% | 239,310 |
| Dec 4, 2025 | 5,770.00 | 5,830.00 | 5,750.00 | 5,830.00 | 5,830.00 | 6.97% | 101,320 |
| Dec 3, 2025 | 5,150.00 | 5,450.00 | 5,100.00 | 5,450.00 | 5,450.00 | 6.86% | 49,387 |
| Dec 2, 2025 | 5,400.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.56% | 67,401 |
| Dec 1, 2025 | 5,610.00 | 5,640.00 | 5,190.00 | 5,400.00 | 5,400.00 | -3.05% | 226,201 |
| Nov 28, 2025 | 5,810.00 | 5,810.00 | 5,570.00 | 5,570.00 | 5,570.00 | -6.86% | 680,010 |
| Nov 27, 2025 | 5,950.00 | 6,000.00 | 5,720.00 | 5,980.00 | 5,980.00 | -0.33% | 132,728 |
| Nov 26, 2025 | 5,940.00 | 6,000.00 | 5,910.00 | 6,000.00 | 6,000.00 | 0.84% | 226,604 |
| Nov 25, 2025 | 5,990.00 | 5,990.00 | 5,800.00 | 5,950.00 | 5,950.00 | -0.67% | 104,635 |
| Nov 24, 2025 | 5,840.00 | 6,010.00 | 5,830.00 | 5,990.00 | 5,990.00 | - | 157,633 |
| Nov 21, 2025 | 6,000.00 | 6,100.00 | 5,720.00 | 5,990.00 | 5,990.00 | -0.17% | 58,864 |
| Nov 20, 2025 | 6,100.00 | 6,100.00 | 5,620.00 | 6,000.00 | 6,000.00 | 0.17% | 41,912 |
| Nov 19, 2025 | 6,040.00 | 6,040.00 | 5,810.00 | 5,990.00 | 5,990.00 | -0.99% | 106,126 |
| Nov 18, 2025 | 6,050.00 | 6,100.00 | 6,000.00 | 6,050.00 | 6,050.00 | -0.33% | 74,366 |
| Nov 17, 2025 | 6,010.00 | 6,090.00 | 5,920.00 | 6,070.00 | 6,070.00 | 1.00% | 145,719 |
| Nov 14, 2025 | 5,790.00 | 6,180.00 | 5,790.00 | 6,010.00 | 6,010.00 | -2.91% | 148,570 |
| Nov 13, 2025 | 6,480.00 | 6,480.00 | 6,000.00 | 6,190.00 | 6,190.00 | 1.64% | 127,266 |
| Nov 12, 2025 | 5,700.00 | 6,090.00 | 5,700.00 | 6,090.00 | 6,090.00 | 6.84% | 724,480 |
| Nov 11, 2025 | 5,600.00 | 5,950.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.24% | 92,814 |
| Nov 10, 2025 | 5,670.00 | 5,740.00 | 5,400.00 | 5,630.00 | 5,630.00 | -2.09% | 32,867 |
| Nov 7, 2025 | 5,700.00 | 5,850.00 | 5,500.00 | 5,750.00 | 5,750.00 | 0.88% | 96,506 |
| Nov 6, 2025 | 5,650.00 | 5,940.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.88% | 84,919 |
| Nov 5, 2025 | 6,200.00 | 6,280.00 | 5,650.00 | 5,650.00 | 5,650.00 | -5.83% | 86,318 |
| Nov 4, 2025 | 5,980.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 6.95% | 416,416 |
| Nov 3, 2025 | 5,550.00 | 5,610.00 | 5,380.00 | 5,610.00 | 5,610.00 | 6.86% | 95,221 |
| Oct 31, 2025 | 5,550.00 | 5,550.00 | 5,200.00 | 5,250.00 | 5,250.00 | -5.41% | 158,331 |
| Oct 30, 2025 | 5,700.00 | 5,970.00 | 5,550.00 | 5,550.00 | 5,550.00 | -3.14% | 77,490 |
| Oct 29, 2025 | 5,510.00 | 6,180.00 | 5,510.00 | 5,730.00 | 5,730.00 | -1.21% | 84,718 |
| Oct 28, 2025 | 5,980.00 | 6,000.00 | 5,550.00 | 5,800.00 | 5,800.00 | -2.68% | 396,843 |
| Oct 27, 2025 | 6,200.00 | 6,400.00 | 5,960.00 | 5,960.00 | 5,960.00 | -6.88% | 314,593 |
| Oct 24, 2025 | 6,670.00 | 6,670.00 | 5,820.00 | 6,400.00 | 6,400.00 | 2.56% | 629,408 |
| Oct 23, 2025 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6.85% | 125,194 |
| Oct 22, 2025 | 5,840.00 | 5,840.00 | 5,820.00 | 5,840.00 | 5,840.00 | 6.96% | 240,210 |
| Oct 21, 2025 | 5,460.00 | 5,460.00 | 5,210.00 | 5,460.00 | 5,460.00 | 6.85% | 283,377 |
| Oct 20, 2025 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 6.90% | 275,018 |
| Oct 17, 2025 | 4,180.00 | 4,780.00 | 4,180.00 | 4,780.00 | 4,780.00 | 6.94% | 460,016 |
| Oct 16, 2025 | 4,810.00 | 4,910.00 | 4,470.00 | 4,470.00 | 4,470.00 | -6.88% | 1,311,001 |
| Oct 15, 2025 | 5,220.00 | 5,290.00 | 4,800.00 | 4,800.00 | 4,800.00 | -6.98% | 1,198,067 |
| Oct 14, 2025 | 5,540.00 | 5,760.00 | 5,160.00 | 5,160.00 | 5,160.00 | -6.35% | 238,504 |
| Oct 13, 2025 | 5,480.00 | 6,190.00 | 5,480.00 | 5,510.00 | 5,510.00 | -6.45% | 2,154,152 |
| Oct 10, 2025 | 5,920.00 | 6,150.00 | 5,890.00 | 5,890.00 | 5,890.00 | -6.95% | 1,700,859 |
| Oct 9, 2025 | 7,000.00 | 7,100.00 | 6,330.00 | 6,330.00 | 6,330.00 | -6.91% | 769,498 |
| Oct 8, 2025 | 6,830.00 | 7,200.00 | 6,350.00 | 6,800.00 | 6,800.00 | - | 1,188,280 |
| Oct 7, 2025 | 7,680.00 | 7,680.00 | 6,720.00 | 6,800.00 | 6,800.00 | -5.82% | 1,451,005 |
| Oct 6, 2025 | 6,750.00 | 7,220.00 | 6,750.00 | 7,220.00 | 7,220.00 | 6.96% | 1,474,496 |
| Oct 3, 2025 | 7,200.00 | 7,250.00 | 6,380.00 | 6,750.00 | 6,750.00 | -1.60% | 1,196,830 |
| Oct 2, 2025 | 6,860.00 | 6,860.00 | 6,580.00 | 6,860.00 | 6,860.00 | 6.85% | 1,414,004 |
| Oct 1, 2025 | 6,000.00 | 6,420.00 | 5,990.00 | 6,420.00 | 6,420.00 | 7.00% | 1,252,347 |
| Sep 30, 2025 | 5,550.00 | 6,000.00 | 5,550.00 | 6,000.00 | 6,000.00 | 6.01% | 939,997 |
| Sep 29, 2025 | 5,440.00 | 5,790.00 | 5,200.00 | 5,660.00 | 5,660.00 | 4.04% | 992,046 |