Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/22/2018	-0.70 / -4.64%	15.10	15.10	14.30	14.40	14.67	5.39	973,828
1/19/2018	-0.30 / -1.95%	15.40	15.50	15.00	15.10	15.22	5.65	643,950
1/18/2018	+0.10 / +0.65%	15.30	15.50	14.90	15.40	15.14	5.77	743,006
1/17/2018	-0.30 / -1.92%	15.60	16.30	15.30	15.30	15.93	5.73	1,334,349
1/16/2018	+0.10 / +0.65%	15.60	15.80	15.20	15.60	15.57	5.84	959,434
1/15/2018	+0.40 / +2.65%	15.50	15.50	14.90	15.50	15.23	5.80	730,881
1/12/2018	-0.20 / -1.31%	15.30	15.80	15.10	15.10	15.40	5.65	898,739
1/11/2018	-0.10 / -0.65%	15.40	15.40	15.00	15.30	15.23	5.73	708,450
1/10/2018	+0.60 / +4.05%	14.80	15.60	14.80	15.40	15.23	5.77	2,139,575
1/9/2018	+0.70 / +4.96%	14.20	14.80	13.90	14.80	14.39	5.54	1,171,399
1/8/2018	0.00 / 0.00%	14.00	14.10	13.80	14.10	14.00	5.28	372,514
1/5/2018	-0.10 / -0.70%	14.20	14.30	13.90	14.10	14.11	5.28	437,204
1/4/2018	+0.60 / +4.41%	13.90	14.50	13.90	14.20	14.12	5.32	762,249
1/3/2018	-0.40 / -2.86%	14.00	14.00	13.60	13.60	13.79	5.09	438,844
1/2/2018	+0.40 / +2.94%	13.80	14.00	13.60	14.00	13.86	5.24	425,841
12/29/2017	-0.20 / -1.45%	14.00	14.00	13.60	13.60	13.68	5.09	299,682
12/28/2017	+0.10 / +0.73%	13.70	13.90	13.60	13.80	13.73	5.17	252,175
12/27/2017	+0.10 / +0.74%	13.80	14.10	13.70	13.70	13.85	5.13	238,639
12/26/2017	+0.10 / +0.74%	13.50	13.70	13.50	13.60	13.61	5.09	147,360
12/25/2017	-0.20 / -1.46%	13.10	13.70	13.10	13.50	13.52	5.06	1,076,119
12/22/2017	-0.10 / -0.72%	13.80	13.90	13.60	13.70	13.68	5.13	295,303
12/21/2017	-0.10 / -0.72%	13.80	14.00	13.10	13.80	13.89	5.17	315,020
12/20/2017	-0.10 / -0.71%	13.90	14.10	13.90	13.90	13.98	5.21	955,809
12/19/2017	-0.30 / -2.10%	14.30	14.30	13.80	14.00	14.06	5.24	568,550
12/18/2017	+0.40 / +2.88%	14.00	14.40	14.00	14.30	14.27	5.36	698,468
12/15/2017	+0.40 / +2.96%	13.60	14.00	13.50	13.90	13.78	5.21	233,141
12/14/2017	+0.30 / +2.27%	13.10	13.60	13.10	13.50	13.39	5.06	164,467
12/13/2017	-0.10 / -0.75%	13.40	13.40	13.00	13.20	13.21	4.94	296,930
12/12/2017	-0.50 / -3.62%	13.80	14.00	12.60	13.30	13.31	4.98	490,412
12/11/2017	-0.50 / -3.50%	14.00	14.30	13.70	13.80	13.97	5.17	474,560

<<Previous 30 days Next 30 days>>

TNG News

19/11	TNG: Notice of transactions of Directors, PDMR (Nguyen Manh Linh)
26/10	TNG: 03/11/2020, first trading day of additional listed shares (TNG)
21/10	TNG: Financial Statement Quarter 3/2020 (holding company)
21/10	TNG: Financial Statement Quarter 3/2020
14/10	TNG: Official Admission of additional listing of TNG Investment and Trading JSC (TNG)