Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2017	+0.40 / +2.99%	13.40	13.80	13.30	13.80	13.69	5.09	513,900
11/29/2017	0.00 / 0.00%	13.40	13.50	13.20	13.40	13.35	4.94	322,639
11/28/2017	-0.10 / -0.74%	13.70	13.70	13.20	13.40	13.40	4.94	180,720
11/27/2017	+0.10 / +0.75%	13.50	13.90	13.50	13.50	13.66	4.98	525,664
11/24/2017	+0.70 / +5.51%	12.60	13.40	12.60	13.40	13.21	4.94	469,380
11/23/2017	0.00 / 0.00%	12.80	13.00	12.70	12.70	12.83	4.68	214,075
11/22/2017	-0.20 / -1.55%	12.90	13.20	12.70	12.70	12.76	4.68	584,530
11/21/2017	-0.20 / -1.53%	13.20	13.20	12.90	12.90	13.05	4.76	239,778
11/20/2017	-0.20 / -1.50%	13.20	13.30	13.10	13.10	13.19	4.83	227,750
11/17/2017	-0.10 / -0.75%	13.50	13.50	13.10	13.30	13.26	4.90	209,171
11/16/2017	+0.20 / +1.52%	13.30	13.60	13.20	13.40	13.39	4.94	346,654
11/15/2017	+0.10 / +0.76%	13.40	13.40	12.90	13.20	13.10	4.87	300,765
11/14/2017	-0.20 / -1.50%	13.50	13.50	12.90	13.10	13.10	4.83	214,310
11/13/2017	-0.30 / -2.21%	13.60	14.00	13.30	13.30	13.54	4.90	191,459
11/10/2017	+0.40 / +3.03%	13.20	13.90	13.20	13.60	13.70	5.01	642,045
11/9/2017	-0.30 / -2.22%	13.30	13.40	13.00	13.20	13.20	4.87	296,080
11/8/2017	+0.10 / +0.75%	13.40	13.60	13.20	13.50	13.38	4.98	214,121
11/7/2017	-0.30 / -2.19%	13.70	13.80	13.30	13.40	13.57	4.94	241,483
11/6/2017	+1.10 / +8.73%	12.90	13.70	12.60	13.70	13.25	5.05	369,978
11/3/2017	+0.30 / +2.44%	12.20	12.70	11.80	12.60	12.20	4.64	403,897
11/2/2017	-0.40 / -3.15%	12.70	12.70	12.30	12.30	12.49	4.53	147,924
11/1/2017	+0.10 / +0.79%	12.60	12.80	12.50	12.70	12.66	4.68	145,840
10/31/2017	-0.30 / -2.33%	12.70	13.00	12.50	12.60	12.63	4.64	158,410
10/30/2017	0.00 / 0.00%	12.70	13.10	12.70	12.90	12.97	4.76	208,783
10/27/2017	-0.10 / -0.77%	12.80	13.00	12.80	12.90	12.88	4.76	115,079
10/26/2017	0.00 / 0.00%	13.00	13.20	12.90	13.00	12.99	4.79	343,200
10/25/2017	-0.30 / -2.26%	13.30	13.50	12.90	13.00	13.18	4.79	460,480
10/24/2017	-0.10 / -0.75%	13.50	13.60	13.20	13.30	13.31	4.90	326,105
10/23/2017	-0.40 / -2.90%	14.10	14.10	13.40	13.40	13.62	4.94	384,204
10/20/2017	+0.10 / +0.73%	13.90	14.10	13.80	13.80	13.90	5.09	354,172

<<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)