Stock listing
HOSE:TNI Thanh Nam Group JSC Cổ phiếu
Follow Thanh Nam Group JSC into a list and get an email when it puts out news.
Share price · HOSE:TNI
3,980.00 VND -80.00 (-2.0%)
Close on Nov 2, 2026
- Day range
- 3,780.00 – 4,110.00 VNDNov 2, 2026
- Volume
- 11,500 sharesNov 2, 2026
- 52-week range
- 3,780.00 – 7,180.00 VNDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 2.92B VNDMedian day 87,200 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · HOSE:TNI · VND, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3,980.00 | -80.00 | -2.0% | 4,110.00 | 4,110.00 | 3,780.00 | 11,500 | |
| 4,060.00 | 0.00 | 0.0% | 4,030.00 | 4,190.00 | 4,030.00 | 1,900 | |
| 4,060.00 | -40.00 | -1.0% | 4,090.00 | 4,140.00 | 4,060.00 | 13,500 | |
| 4,100.00 | 0.00 | 0.0% | 4,100.00 | 4,140.00 | 4,100.00 | 10,500 | |
| 4,100.00 | -10.00 | -0.2% | 4,110.00 | 4,110.00 | 4,050.00 | 22,100 | |
| 4,110.00 | -100.00 | -2.4% | 4,080.00 | 4,220.00 | 4,080.00 | 13,500 | |
| 4,210.00 | -20.00 | -0.5% | 4,210.00 | 4,250.00 | 4,090.00 | 12,500 | |
| 4,230.00 | +170.00 | +4.2% | 4,100.00 | 4,300.00 | 4,100.00 | 12,200 | |
| 4,060.00 | -20.00 | -0.5% | 4,050.00 | 4,100.00 | 4,050.00 | 70,200 | |
| 4,080.00 | -20.00 | -0.5% | 4,100.00 | 4,100.00 | 4,010.00 | 10,500 | |
| 4,100.00 | 0.00 | 0.0% | 4,140.00 | 4,160.00 | 4,060.00 | 16,500 | |
| 4,100.00 | -110.00 | -2.6% | 4,290.00 | 4,290.00 | 4,100.00 | 8,200 | |
| 4,210.00 | +20.00 | +0.5% | 4,190.00 | 4,240.00 | 4,190.00 | 87,200 | |
| 4,190.00 | +20.00 | +0.5% | 4,100.00 | 4,190.00 | 4,060.00 | 10,400 | |
| 4,170.00 | +60.00 | +1.5% | 4,170.00 | 4,170.00 | 4,100.00 | 35,900 | |
| 4,110.00 | -90.00 | -2.1% | 4,450.00 | 4,450.00 | 4,000.00 | 23,000 | |
| 4,200.00 | -80.00 | -1.9% | 4,370.00 | 4,450.00 | 4,200.00 | 9,200 | |
| 4,280.00 | -200.00 | -4.5% | 4,300.00 | 4,460.00 | 4,270.00 | 24,300 | |
| 4,480.00 | +160.00 | +3.7% | 4,320.00 | 4,480.00 | 4,300.00 | 11,100 | |
| 4,320.00 | -240.00 | -5.3% | 4,560.00 | 4,560.00 | 4,290.00 | 30,400 | |
| 4,560.00 | -90.00 | -1.9% | 4,750.00 | 4,840.00 | 4,560.00 | 7,600 | |
| 4,650.00 | +140.00 | +3.1% | 4,510.00 | 4,820.00 | 4,300.00 | 496,900 | |
| 4,510.00 | -80.00 | -1.7% | 4,770.00 | 4,770.00 | 4,500.00 | 693,500 | |
| 4,590.00 | -340.00 | -6.9% | 4,600.00 | 4,710.00 | 4,590.00 | 303,000 | |
| 4,930.00 | -90.00 | -1.8% | 4,920.00 | 5,120.00 | 4,920.00 | 89,300 | |
| 5,020.00 | -110.00 | -2.1% | 5,100.00 | 5,120.00 | 5,010.00 | 22,700 | |
| 5,130.00 | +20.00 | +0.4% | 5,100.00 | 5,210.00 | 5,100.00 | 32,800 | |
| 5,110.00 | -190.00 | -3.6% | 5,030.00 | 5,280.00 | 4,980.00 | 51,300 | |
| 5,300.00 | -10.00 | -0.2% | 5,310.00 | 5,320.00 | 5,250.00 | 58,900 | |
| 5,310.00 | +10.00 | +0.2% | 5,260.00 | 5,320.00 | 5,230.00 | 35,200 | |
| 5,300.00 | +50.00 | +1.0% | 5,300.00 | 5,400.00 | 5,300.00 | 28,700 | |
| 5,250.00 | -50.00 | -0.9% | 5,300.00 | 5,320.00 | 5,100.00 | 2,144,000 | |
| 5,300.00 | -100.00 | -1.9% | 5,400.00 | 5,500.00 | 5,300.00 | 582,500 | |
| 5,400.00 | -160.00 | -2.9% | 5,550.00 | 5,550.00 | 5,350.00 | 776,100 | |
| 5,560.00 | +80.00 | +1.5% | 5,480.00 | 5,660.00 | 5,480.00 | 943,800 | |
| 5,480.00 | +180.00 | +3.4% | 5,420.00 | 5,520.00 | 5,210.00 | 1,167,400 | |
| 5,300.00 | +50.00 | +1.0% | 5,250.00 | 5,500.00 | 5,030.00 | 468,800 | |
| 5,250.00 | -50.00 | -0.9% | 5,470.00 | 5,470.00 | 5,000.00 | 31,400 | |
| 5,300.00 | -200.00 | -3.6% | 5,590.00 | 5,600.00 | 5,300.00 | 111,100 | |
| 5,500.00 | -210.00 | -3.7% | 5,830.00 | 5,840.00 | 5,330.00 | 42,000 | |
| 5,710.00 | +30.00 | +0.5% | 5,990.00 | 5,990.00 | 5,700.00 | 62,200 | |
| 5,680.00 | +370.00 | +7.0% | 5,310.00 | 5,680.00 | 5,310.00 | 1,417,900 | |
| 5,310.00 | -190.00 | -3.5% | 5,500.00 | 5,500.00 | 5,220.00 | 834,600 | |
| 5,500.00 | -30.00 | -0.5% | 5,230.00 | 5,850.00 | 5,230.00 | 38,600 | |
| 5,530.00 | -250.00 | -4.3% | 5,720.00 | 5,720.00 | 5,500.00 | 128,900 | |
| 5,780.00 | -220.00 | -3.7% | 6,000.00 | 6,000.00 | 5,780.00 | 64,500 | |
| 6,000.00 | +60.00 | +1.0% | 6,270.00 | 6,270.00 | 5,790.00 | 2,153,600 | |
| 5,940.00 | -60.00 | -1.0% | 5,670.00 | 6,250.00 | 5,670.00 | 203,000 | |
| 6,000.00 | -100.00 | -1.6% | 6,000.00 | 6,360.00 | 5,810.00 | 2,494,500 | |
| 6,100.00 | -160.00 | -2.6% | 6,290.00 | 6,290.00 | 6,090.00 | 737,200 | |
| 6,260.00 | -90.00 | -1.4% | 6,360.00 | 6,500.00 | 6,260.00 | 440,600 | |
| 6,350.00 | +260.00 | +4.3% | 6,450.00 | 6,450.00 | 6,150.00 | 2,639,200 | |
| 6,090.00 | +80.00 | +1.3% | 5,900.00 | 6,160.00 | 5,900.00 | 768,700 | |
| 6,010.00 | -10.00 | -0.2% | 6,020.00 | 6,190.00 | 6,010.00 | 807,400 | |
| 6,020.00 | +20.00 | +0.3% | 6,190.00 | 6,400.00 | 6,010.00 | 719,300 | |
| 6,000.00 | -350.00 | -5.5% | 6,400.00 | 6,500.00 | 6,000.00 | 1,193,100 | |
| 6,350.00 | -100.00 | -1.6% | 6,450.00 | 6,490.00 | 6,330.00 | 1,309,900 | |
| 6,450.00 | -40.00 | -0.6% | 6,450.00 | 6,670.00 | 6,430.00 | 491,300 | |
| 6,490.00 | +280.00 | +4.5% | 5,960.00 | 6,490.00 | 5,960.00 | 894,800 | |
| 6,210.00 | -190.00 | -3.0% | 6,400.00 | 6,400.00 | 6,120.00 | 1,171,400 | |
| 6,400.00 | -280.00 | -4.2% | 6,600.00 | 6,680.00 | 6,400.00 | 1,796,900 | |
| 6,680.00 | -270.00 | -3.9% | 7,180.00 | 7,180.00 | 6,680.00 | 724,400 | |
| 6,950.00 | +200.00 | +3.0% | 6,750.00 | 6,950.00 | 6,450.00 | 1,555,600 |
- Ticker
- HOSE:TNI
- Asset type
- Stock
- Exchange
- HOSE
- Currency
- VND
What changed lately
Latest news release · Oct 4, 2026
TNI: Approval of the transfer of cars to subsidiaries
Latest news
TNI: Approval of the transfer of cars to subsidiaries
Oct 4, 2026
Closed 4,560.00 (-1.9%) on Oct 5, 2026
TNI: Report on the day becoming major shareholders - Vu Duc Binh
Sep 17, 2026
Closed 5,300.00 (-1.9%) on Sep 17, 2026
TNI: Change in personnel
Sep 14, 2026
Closed 5,480.00 (+3.4%) on Sep 14, 2026
TNI: Notice of maximum foreign ownership ratio
Sep 10, 2026
Closed 5,250.00 (-0.9%) on Sep 10, 2026
TNI: Approval of the transfer of cars
Aug 27, 2026
Closed 5,530.00 (-4.3%) on Aug 27, 2026
TNI: Explanation of the variance in revenue and profit for the first six months of 2026
Aug 27, 2026
Closed 5,530.00 (-4.3%) on Aug 27, 2026
TNI: Correction to Report on Corporate Governance for the first six months of 2026
Aug 21, 2026
Closed 6,000.00 (-1.6%) on Aug 21, 2026
TNI: Explanation of the difference in revenue and profit after tax in Quarter 2.2026
Aug 2, 2026
Closed 6,950.00 (+3.0%) on Aug 3, 2026
TNI: Report on Corporate Governance for the first half of 2026
Jul 28, 2026
Closed 6,210.00 (+1.6%) on Jul 28, 2026
TNI: Correction to change in personnel
Jul 23, 2026
Closed 6,790.00 (-0.4%) on Jul 23, 2026
Thanh Nam Group JSC on 6ix
- News releases
- 18 in the last 12 months · 18 in all · newest Oct 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Thanh Nam Group JSC.