HOSE · TNH · stock
TNH Hospital Group Joint Stock Company (TNH) stock price history
Every HOSE trading session of TNH Hospital Group Joint Stock Company from Jan 6, 2021 to Sep 28, 2026: 1,425 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TNH adjusted close, 2021 to 2026
- ₫25,240
- All time high, 2022
- ₫13,950
- 52 week high, ₫6,330 low
- 1,425
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TNH key facts
- TNH Hospital Group Joint Stock Company (TNH) closed at ₫6,350 on Sep 28, 2026 on HOSE.
- TNH's all time high close is ₫25,240, set on Mar 29, 2022; its all time low close is ₫6,350 on Sep 28, 2026.
- TNH's 52 week range is ₫6,330 to ₫13,950.
- TNH returned -54.2% over the year to Sep 28, 2026 and -55.6% over five years.
- Since Jan 6, 2021 TNH returned -39%, -8.3% a year compounded.
- TNH's deepest drawdown was -74.8% from Mar 30, 2022 to Sep 28, 2026.
- DataCedar holds 1,425 daily sessions of TNH history from Jan 6, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TNH price chart, 2021 to 2026
TNH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.9% |
| 3 months | -25.3% |
| 6 months | -37.1% |
| Year to date | -45.0% |
| 1 year | -54.2% |
| 3 years | -56.2% |
| 5 years | -55.6% |
| 10 years | n/a |
| Since Jan 6, 2021 | -39.3% |
| Compound annual growth, 5.7 years | -8.3% |
TNH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫25,240 on Mar 29, 2022
- All time low close
- ₫6,350 on Sep 28, 2026
- 52 week high
- ₫13,950 on Oct 8, 2025
- 52 week low
- ₫6,330 on Sep 28, 2026
- Deepest drawdown
- -74.8% from Mar 30, 2022 to Sep 28, 2026, not yet recovered
- Best single session
- +7.0% on Feb 27, 2024
- Worst single session
- -7.0% on Nov 15, 2022
- Volatility, 1 year annualised
- 24.0%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2024, +21%
- Worst calendar year
- 2025, -28%
TNH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 6, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫11,750 | ₫12,950 | ₫6,330 | ₫6,350 | -45.0% | 22.2M | 180 |
| 2025 | ₫15,960 | ₫18,780 | ₫11,200 | ₫11,550 | -27.6% | 99.7M | 249 |
| 2024 | ₫13,680 | ₫21,120 | ₫13,360 | ₫15,960 | +21.4% | 166.1M | 250 |
| 2023 | ₫14,910 | ₫17,750 | ₫11,990 | ₫13,150 | -13.7% | 43.3M | 249 |
| 2022 | ₫19,350 | ₫25,850 | ₫11,070 | ₫15,230 | -19.8% | 86.9M | 249 |
| 2021 | ₫10,430 | ₫24,060 | ₫8,530 | ₫19,000 | n/a | 154M | 248 |
TNH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫6,350 | -22.9% |
| August 2026 | ₫8,240 | +1.7% |
| July 2026 | ₫8,100 | -1.2% |
| June 2026 | ₫8,200 | -13.2% |
| May 2026 | ₫9,450 | -6.4% |
| April 2026 | ₫10,100 | +0.5% |
| March 2026 | ₫10,050 | -14.8% |
| February 2026 | ₫11,800 | -5.6% |
| January 2026 | ₫12,500 | +8.2% |
| December 2025 | ₫11,550 | -2.1% |
| November 2025 | ₫11,800 | -10.3% |
| October 2025 | ₫13,150 | -1.9% |
About the TNH data
Daily bars. 1,425 sessions from Jan 6, 2021 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 6, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TNH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
Common questions
TNH share price history
