Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/14/2009	+0.40 / +1.23%	33.30	33.30	31.10	33.00	32.16	2.43	190,000
10/13/2009	-0.20 / -0.61%	35.00	35.00	32.10	32.60	33.38	2.40	402,800
10/12/2009	+2.00 / +6.49%	32.80	32.80	32.80	32.80	32.80	2.41	63,500
10/9/2009	+1.40 / +4.76%	30.70	30.80	30.20	30.80	30.70	2.27	341,400
10/8/2009	+1.90 / +6.91%	27.50	29.40	27.00	29.40	28.77	2.16	178,500
10/7/2009	+1.00 / +3.77%	27.00	28.00	27.00	27.50	27.55	2.02	56,300
10/6/2009	+0.10 / +0.38%	26.50	27.40	26.10	26.50	26.51	1.95	73,100
10/5/2009	-1.40 / -5.04%	27.50	28.00	26.00	26.40	26.46	1.94	73,000
10/2/2009	-0.70 / -2.46%	26.70	27.80	26.60	27.80	26.69	2.05	94,500
10/1/2009	-1.70 / -5.63%	30.00	30.20	27.80	28.50	28.52	2.10	99,100
9/30/2009	+2.10 / +7.47%	28.30	30.20	28.30	30.20	29.82	2.22	332,000
9/29/2009	-0.70 / -2.43%	28.80	29.00	27.80	28.10	28.27	2.07	130,800

<<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)