Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/30/2024	+0.90 / +4.59%	19.60	20.70	19.60	20.50	20.15	18.71	4,747,700
1/29/2024	+0.10 / +0.51%	19.50	19.70	19.50	19.60	19.57	17.89	845,200
1/26/2024	0.00 / 0.00%	19.60	19.70	19.50	19.50	19.55	17.79	562,600
1/25/2024	-0.10 / -0.51%	19.70	19.70	19.50	19.50	19.57	17.79	510,300
1/24/2024	-0.20 / -1.01%	19.80	19.80	19.60	19.60	19.67	17.89	489,400
1/23/2024	0.00 / 0.00%	19.90	19.90	19.60	19.80	19.69	18.07	643,800
1/22/2024	+0.40 / +2.06%	19.50	19.80	19.40	19.80	19.58	18.07	1,290,500
1/19/2024	-0.10 / -0.51%	19.90	19.90	19.40	19.40	19.58	17.70	1,138,000
1/18/2024	-0.20 / -1.00%	20.10	20.20	19.80	19.90	20.00	17.79	842,600
1/17/2024	+0.30 / +1.52%	19.80	20.20	19.80	20.10	19.94	17.97	1,472,000
1/16/2024	+0.20 / +1.02%	20.00	20.00	19.50	19.80	19.63	17.70	1,166,000
1/15/2024	-0.10 / -0.51%	19.70	19.90	19.50	19.60	19.66	17.53	1,138,000
1/12/2024	-0.30 / -1.50%	20.00	20.00	19.60	19.70	19.82	17.62	2,347,800
1/11/2024	-0.30 / -1.48%	20.20	20.40	19.90	20.00	20.11	17.88	1,852,300
1/10/2024	-0.20 / -0.98%	20.50	20.60	20.20	20.30	20.35	18.15	1,225,200
1/9/2024	+0.40 / +1.99%	20.20	20.90	20.20	20.50	20.60	18.33	3,686,000
1/8/2024	0.00 / 0.00%	20.10	20.30	20.00	20.10	20.12	17.97	2,055,000
1/5/2024	+0.20 / +1.01%	20.00	20.10	19.80	20.10	19.94	17.97	1,377,400
1/4/2024	-0.30 / -1.49%	20.20	20.20	19.90	19.90	20.09	17.79	1,812,100
1/3/2024	+0.40 / +2.02%	20.00	20.20	19.70	20.20	20.00	18.06	1,277,500
1/2/2024	-0.20 / -1.00%	20.00	20.20	19.70	19.80	19.91	17.70	1,927,400
12/29/2023	0.00 / 0.00%	20.00	20.20	19.90	20.00	20.05	17.88	1,155,400
12/28/2023	-0.10 / -0.50%	20.30	20.30	20.00	20.00	20.16	17.88	1,855,500
12/27/2023	-0.30 / -1.47%	20.40	20.60	20.10	20.10	20.26	17.97	1,979,900
12/26/2023	+0.40 / +2.00%	18.00	20.50	18.00	20.40	20.20	18.24	2,825,500
12/25/2023	+0.30 / +1.52%	19.70	20.20	19.70	20.00	19.96	17.88	1,518,500
12/22/2023	-0.20 / -1.01%	20.00	20.10	19.60	19.70	19.79	17.62	2,078,300
12/21/2023	0.00 / 0.00%	19.90	20.10	19.70	19.90	19.92	17.79	1,226,900
12/20/2023	-0.30 / -1.49%	20.20	20.30	19.80	19.90	19.99	17.79	1,313,700
12/19/2023	+0.30 / +1.51%	20.00	20.50	19.90	20.20	20.19	18.06	2,600,900

<<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)