HOSE · TNT · stock
TNT Group Joint Stock Company (TNT) stock price history
Every HOSE trading session of TNT Group Joint Stock Company from May 21, 2010 to Nov 13, 2026: 4,086 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.
TNT adjusted close, 2010 to 2026
- ₫31,500
- All time high, 2016
- ₫12,450
- 52 week high, ₫6,780 low
- 4,086
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
TNT key facts
- TNT Group Joint Stock Company (TNT) closed at ₫9,500 on Nov 13, 2026 on HOSE.
- TNT's all time high close is ₫31,500, set on Mar 3, 2016; its all time low close is ₫690.00 on Aug 13, 2013.
- TNT's 52 week range is ₫6,780 to ₫12,450.
- TNT returned +13.2% over the year to Nov 13, 2026 and -29.4% over five years.
- Over ten years TNT returned +332%, +15.8% a year compounded.
- TNT's deepest drawdown was -96.9% from Jun 21, 2010 to Aug 13, 2013.
- DataCedar holds 4,086 daily sessions of TNT history from May 21, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TNT price chart, 2010 to 2026
TNT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | +0.2% |
| 6 months | -8.7% |
| Year to date | +9.7% |
| 1 year | +13.2% |
| 3 years | +110.2% |
| 5 years | -29.4% |
| 10 years | +331.8% |
| Since May 21, 2010 | -42.5% |
| Compound annual growth, 16.5 years | -3.3% |
TNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫31,500 on Mar 3, 2016
- All time low close
- ₫690.00 on Aug 13, 2013
- 52 week high
- ₫12,450 on May 25, 2026
- 52 week low
- ₫6,780 on Dec 24, 2025
- Deepest drawdown
- -96.9% from Jun 21, 2010 to Aug 13, 2013, recovered Dec 30, 2015
- Best single session
- +8.7% on Aug 15, 2013
- Worst single session
- -12.8% on Mar 23, 2020
- Volatility, 1 year annualised
- 50.1%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, +933%
- Worst calendar year
- 2016, -91%
TNT 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. 2010 starts on May 21, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫8,660 | ₫12,450 | ₫7,700 | ₫9,500 | +9.7% | 15.3M | 214 |
| 2025 | ₫4,300 | ₫9,500 | ₫4,130 | ₫8,660 | +100.9% | 47.2M | 249 |
| 2024 | ₫4,620 | ₫6,400 | ₫3,900 | ₫4,310 | -6.7% | 82.5M | 250 |
| 2023 | ₫3,080 | ₫6,870 | ₫3,080 | ₫4,620 | +50.0% | 123.4M | 249 |
| 2022 | ₫19,000 | ₫20,450 | ₫2,570 | ₫3,080 | -83.8% | 75.3M | 249 |
| 2021 | ₫1,830 | ₫21,550 | ₫1,820 | ₫19,000 | +932.6% | 119.6M | 249 |
| 2020 | ₫1,640 | ₫2,230 | ₫1,280 | ₫1,840 | +15.0% | 38.8M | 250 |
| 2019 | ₫2,510 | ₫2,740 | ₫1,520 | ₫1,600 | -36.3% | 12.6M | 246 |
| 2018 | ₫2,770 | ₫3,270 | ₫1,400 | ₫2,510 | -5.6% | 36.1M | 246 |
| 2017 | ₫2,250 | ₫5,760 | ₫1,970 | ₫2,660 | +18.2% | 106.5M | 250 |
| 2016 | ₫25,100 | ₫31,500 | ₫1,800 | ₫2,250 | -91.0% | 105.9M | 251 |
| 2015 | ₫2,470 | ₫25,100 | ₫2,240 | ₫25,000 | +912.1% | 18.8M | 248 |
| 2014 | ₫1,720 | ₫2,640 | ₫1,320 | ₫2,470 | +43.6% | 59.7M | 233 |
| 2013 | ₫1,490 | ₫2,120 | ₫690.00 | ₫1,720 | +19.4% | 54.7M | 250 |
| 2012 | ₫3,040 | ₫4,020 | ₫1,090 | ₫1,440 | -50.9% | 72.6M | 250 |
| 2011 | ₫13,370 | ₫13,490 | ₫2,640 | ₫2,930 | -77.6% | 10.7M | 243 |
| 2010 | ₫16,530 | ₫22,960 | ₫9,300 | ₫13,090 | n/a | 12.2M | 159 |
TNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫9,500 | -0.8% |
| October 2026 | ₫9,580 | -6.5% |
| September 2026 | ₫10,250 | -1.4% |
| August 2026 | ₫10,400 | +13.4% |
| July 2026 | ₫9,170 | -19.9% |
| June 2026 | ₫11,450 | +16.6% |
| May 2026 | ₫9,820 | -4.2% |
| April 2026 | ₫10,250 | +27.6% |
| March 2026 | ₫8,030 | -27.0% |
| February 2026 | ₫11,000 | +26.4% |
| January 2026 | ₫8,700 | +0.5% |
| December 2025 | ₫8,660 | +7.4% |
About the TNT data
Daily bars. 4,086 sessions from May 21, 2010 to Nov 13, 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 Nov 13, 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 May 21, 2010, 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/hose%3ATNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TN1 ROX Key Holdings Joint Stock Company
- TNC Thong Nhat Rubber Joint Stock Company
- TNH TNH Hospital Group Joint Stock Company
- TNI Thanh Nam Group Joint Stock Company
- TPB Tien Phong Commercial Joint Stock Bank
- TPC Tan Dai Hung Plastic Joint Stock Company
- TRA Traphaco Joint Stock Company
- TRC Tay Ninh Rubber Joint Stock Company
Common questions
TNT share price history
