Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2009	-1.90 / -6.62%	28.40	28.40	26.80	26.80	26.96	1.97	105,700
11/24/2009	0.00 / 0.00%	29.00	29.50	28.30	28.70	28.77	2.11	53,600
11/23/2009	-1.50 / -4.97%	29.40	29.80	28.60	28.70	29.01	2.11	101,100
11/20/2009	-1.90 / -5.92%	31.80	31.80	30.20	30.20	30.50	2.22	127,800
11/19/2009	+1.40 / +4.56%	32.70	32.70	31.50	32.10	32.44	2.36	178,000
11/18/2009	+0.80 / +2.68%	29.90	30.70	29.90	30.70	30.62	2.26	153,200
11/17/2009	+1.90 / +6.79%	28.30	29.90	28.30	29.90	28.68	2.20	149,400
11/16/2009	-0.20 / -0.71%	28.30	29.00	27.80	28.00	28.40	2.06	47,400
11/13/2009	-0.20 / -0.70%	27.20	28.50	27.20	28.20	28.19	2.07	72,500
11/12/2009	+0.70 / +2.53%	28.70	29.00	28.00	28.40	28.54	2.09	72,000
11/11/2009	+0.60 / +2.21%	27.90	28.30	27.00	27.70	27.72	2.04	57,100
11/10/2009	-1.00 / -3.56%	29.00	29.00	26.40	27.10	27.12	1.99	72,800
11/9/2009	-0.80 / -2.77%	29.00	29.50	28.10	28.10	28.26	2.07	106,000
11/6/2009	-1.20 / -3.99%	31.50	31.90	28.90	28.90	30.17	2.13	69,700
11/5/2009	+1.00 / +3.44%	30.40	30.40	29.10	30.10	29.99	2.21	106,800
11/4/2009	+0.20 / +0.69%	27.00	30.70	27.00	29.10	29.05	2.14	67,200
11/3/2009	-1.90 / -6.17%	30.90	31.90	28.80	28.90	28.98	2.13	142,700
11/2/2009	-2.50 / -7.51%	32.90	32.90	30.80	30.80	30.91	2.27	91,600
10/30/2009	+0.70 / +2.15%	33.70	33.70	32.00	33.30	33.07	2.45	206,500
10/29/2009	+1.70 / +5.50%	31.40	32.90	30.00	32.60	31.53	2.40	313,600
10/28/2009	+1.50 / +5.10%	29.40	30.90	29.40	30.90	30.85	2.27	32,700
10/27/2009	-0.30 / -1.01%	29.90	30.00	27.90	29.40	28.85	2.16	107,200
10/26/2009	-0.70 / -2.30%	30.00	30.80	29.30	29.70	29.92	2.18	171,600
10/23/2009	-2.10 / -6.46%	32.60	33.00	30.40	30.40	30.75	2.24	209,300
10/22/2009	-1.30 / -3.85%	33.30	33.30	32.00	32.50	32.59	2.39	98,000
10/21/2009	0.00 / 0.00%	36.00	36.00	32.50	33.80	33.99	2.49	113,800
10/20/2009	+0.90 / +2.74%	33.50	33.80	33.00	33.80	33.72	2.49	229,300
10/19/2009	+2.40 / +7.87%	31.00	33.00	29.60	32.90	31.60	2.42	299,500
10/16/2009	-1.60 / -4.98%	32.00	32.30	30.50	30.50	30.93	2.24	194,500
10/15/2009	-0.90 / -2.73%	34.00	34.20	31.90	32.10	32.70	2.36	184,700

<<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)