Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/8/2017	-0.20 / -1.38%	14.60	14.80	14.10	14.30	14.41	5.36	421,081
12/7/2017	+0.30 / +2.11%	14.50	14.80	14.20	14.50	14.51	5.43	522,340
12/6/2017	0.00 / 0.00%	14.20	14.40	14.00	14.20	14.17	5.32	487,243
12/5/2017	-0.60 / -4.05%	15.00	15.00	14.20	14.20	14.56	5.32	800,237
12/4/2017	+0.90 / +6.47%	14.00	14.90	14.00	14.80	14.59	5.54	944,118
12/1/2017	+0.10 / +0.72%	13.80	13.90	13.60	13.90	13.67	5.21	439,995
11/30/2017	+0.40 / +2.99%	13.40	13.80	13.30	13.80	13.69	5.17	513,900
11/29/2017	0.00 / 0.00%	13.40	13.50	13.20	13.40	13.35	5.02	322,639
11/28/2017	-0.10 / -0.74%	13.70	13.70	13.20	13.40	13.40	5.02	180,720
11/27/2017	+0.10 / +0.75%	13.50	13.90	13.50	13.50	13.66	5.06	525,664
11/24/2017	+0.70 / +5.51%	12.60	13.40	12.60	13.40	13.21	5.02	469,380
11/23/2017	0.00 / 0.00%	12.80	13.00	12.70	12.70	12.83	4.76	214,075

<<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)