Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2019	+0.50 / +3.27%	15.30	16.10	15.30	15.80	15.68	8.48	1,121,300
10/31/2019	-0.30 / -1.92%	15.70	15.80	15.30	15.30	15.48	8.21	731,300
10/30/2019	-0.20 / -1.27%	15.70	15.80	15.60	15.60	15.67	8.37	573,200
10/29/2019	-0.30 / -1.86%	16.00	16.10	15.60	15.80	15.85	8.48	865,400
10/28/2019	-0.10 / -0.62%	16.20	16.30	16.00	16.10	16.13	8.64	413,700
10/25/2019	+0.30 / +1.89%	16.00	16.20	15.90	16.20	16.06	8.69	501,400
10/24/2019	-0.20 / -1.24%	16.20	16.20	15.90	15.90	15.98	8.53	614,700
10/23/2019	0.00 / 0.00%	16.10	16.30	16.10	16.10	16.21	8.64	395,986
10/22/2019	-0.30 / -1.83%	16.40	16.50	16.00	16.10	16.16	8.64	425,274
10/21/2019	-0.40 / -2.38%	16.80	17.00	15.90	16.40	16.37	8.80	1,174,000
10/18/2019	-0.70 / -4.00%	17.50	17.50	16.60	16.80	16.97	9.01	2,118,100
10/17/2019	-0.20 / -1.13%	17.80	17.80	17.50	17.50	17.59	9.39	709,900
10/16/2019	-0.30 / -1.67%	18.00	18.00	17.70	17.70	17.79	9.50	549,900
10/15/2019	+0.20 / +1.12%	17.90	18.20	17.70	18.00	17.96	9.66	986,500
10/14/2019	-0.10 / -0.56%	18.00	18.10	17.70	17.80	17.81	9.55	587,758
10/11/2019	0.00 / 0.00%	17.90	18.00	17.70	17.90	17.87	9.60	467,000
10/10/2019	-0.30 / -1.65%	18.30	18.30	17.70	17.90	17.95	9.60	1,393,500
10/9/2019	+0.10 / +0.55%	18.00	18.40	18.00	18.20	18.22	9.76	667,000
10/8/2019	-0.10 / -0.55%	18.20	18.40	18.10	18.10	18.16	9.71	437,600
10/7/2019	-0.20 / -1.09%	18.10	18.60	18.10	18.20	18.32	9.76	505,400
10/4/2019	+0.40 / +2.22%	17.90	19.00	17.90	18.40	18.51	9.87	2,498,100
10/3/2019	+0.40 / +2.27%	17.70	18.00	17.60	18.00	17.78	9.66	524,600
10/2/2019	-0.20 / -1.12%	17.90	18.10	17.60	17.60	17.79	9.44	1,149,920
10/1/2019	-0.40 / -2.20%	18.20	18.20	17.70	17.80	17.87	9.55	1,515,820
9/30/2019	-0.30 / -1.62%	18.50	18.60	18.10	18.20	18.32	9.76	862,100
9/27/2019	0.00 / 0.00%	18.50	18.70	18.30	18.50	18.48	9.93	1,203,360
9/26/2019	+0.40 / +2.21%	18.00	18.70	17.90	18.50	18.38	9.93	1,660,320
9/25/2019	+0.10 / +0.56%	18.00	18.30	17.90	18.10	18.07	9.71	575,100
9/24/2019	+0.20 / +1.12%	18.00	18.30	17.90	18.00	18.12	9.66	1,260,800
9/23/2019	0.00 / 0.00%	17.90	18.20	17.60	17.80	17.93	9.55	572,100

<<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)