Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2017	-0.20 / -1.35%	14.70	14.80	14.50	14.60	14.63	5.47	319,180
10/11/2017	0.00 / 0.00%	14.80	14.90	14.60	14.80	14.75	5.54	319,258
10/10/2017	-0.10 / -0.67%	14.90	14.90	14.60	14.80	14.73	5.54	249,701
10/9/2017	-0.10 / -0.67%	15.10	15.50	14.80	14.90	15.04	5.58	357,756
10/6/2017	-0.10 / -0.66%	15.20	15.20	14.90	15.00	15.10	5.62	529,013
10/5/2017	+0.30 / +2.03%	14.80	15.30	14.70	15.10	15.07	5.65	779,174
10/4/2017	+0.10 / +0.68%	14.60	14.80	14.50	14.80	14.57	5.54	467,144
10/3/2017	-0.30 / -2.00%	15.10	15.10	14.20	14.70	14.73	5.50	921,139
10/2/2017	-0.20 / -1.32%	15.20	15.40	14.80	15.00	15.06	5.62	365,258
9/29/2017	+0.50 / +3.40%	14.70	15.30	14.70	15.20	15.11	5.69	887,919
9/28/2017	+0.20 / +1.38%	14.50	15.10	14.50	14.70	14.83	5.50	897,063
9/27/2017	-0.30 / -2.03%	14.80	14.80	14.40	14.50	14.57	5.43	553,404
9/26/2017	+0.30 / +2.07%	14.60	14.80	14.30	14.80	14.63	5.54	437,578
9/25/2017	-0.50 / -3.33%	15.50	15.50	14.50	14.50	14.66	5.43	862,931
9/22/2017	+0.30 / +2.04%	14.80	15.40	14.70	15.00	15.04	5.62	1,312,763
9/21/2017	+0.90 / +6.52%	13.60	14.70	13.50	14.70	14.04	5.50	1,400,225
9/20/2017	-0.10 / -0.72%	13.90	13.90	13.60	13.80	13.72	5.17	512,400
9/19/2017	+0.10 / +0.72%	14.00	14.10	13.80	13.90	13.95	5.21	456,943
9/18/2017	+0.50 / +3.76%	13.30	14.20	13.30	13.80	13.87	5.17	1,378,879
9/15/2017	+0.70 / +5.56%	12.00	13.30	12.00	13.30	12.98	4.98	1,231,260
9/14/2017	0.00 / 0.00%	12.70	12.70	12.40	12.60	12.49	4.72	471,392
9/13/2017	+0.60 / +5.00%	12.50	12.60	12.00	12.60	12.33	4.72	869,005
9/12/2017	-0.20 / -1.64%	12.20	12.20	11.90	12.00	12.02	4.49	422,500
9/11/2017	+0.20 / +1.67%	11.90	12.40	11.90	12.20	12.15	4.57	372,630
9/8/2017	+0.10 / +0.84%	11.90	12.00	11.80	12.00	11.90	4.49	242,500
9/7/2017	+0.40 / +3.48%	11.50	12.10	11.40	11.90	11.80	4.46	496,600
9/6/2017	0.00 / 0.00%	11.50	11.50	11.40	11.50	11.47	4.31	86,385
9/5/2017	0.00 / 0.00%	11.50	11.60	11.40	11.50	11.51	4.31	57,351
9/1/2017	0.00 / 0.00%	11.40	11.50	11.40	11.50	11.47	4.31	40,320
8/31/2017	+0.10 / +0.88%	11.40	11.50	11.40	11.50	11.40	4.31	92,820

<<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)