Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/13/2019	+0.20 / +1.34%	14.90	15.30	14.90	15.10	15.19	8.10	371,000
12/12/2019	+0.10 / +0.68%	14.80	15.10	14.80	14.90	14.95	7.99	1,301,700
12/11/2019	+0.30 / +2.07%	14.50	14.90	14.50	14.80	14.73	7.94	270,200
12/10/2019	0.00 / 0.00%	14.50	14.60	14.40	14.50	14.50	7.78	160,800
12/9/2019	-0.10 / -0.68%	14.50	14.70	14.40	14.50	14.57	7.78	336,700
12/6/2019	-0.40 / -2.67%	15.00	15.00	14.50	14.60	14.77	7.83	358,500
12/5/2019	-0.10 / -0.66%	15.20	15.20	15.00	15.00	15.07	8.05	272,300
12/4/2019	+0.10 / +0.67%	14.90	15.30	14.90	15.10	15.08	8.10	403,200
12/3/2019	-0.10 / -0.66%	15.10	15.30	14.90	15.00	15.08	8.05	360,500
12/2/2019	-0.20 / -1.31%	15.50	15.60	15.10	15.10	15.41	8.10	652,300
11/29/2019	-0.20 / -1.29%	15.50	15.60	15.20	15.30	15.38	8.21	470,100
11/28/2019	+0.60 / +4.03%	14.80	15.50	14.70	15.50	15.13	8.32	1,027,700
11/27/2019	-0.40 / -2.61%	15.20	15.30	14.80	14.90	14.97	7.99	976,100
11/26/2019	+0.20 / +1.32%	15.10	15.50	15.10	15.30	15.36	8.21	1,138,700
11/25/2019	+0.80 / +5.59%	14.40	15.10	14.40	15.10	14.81	8.10	903,300
11/22/2019	+0.20 / +1.42%	14.00	14.60	14.00	14.30	14.48	7.67	708,100
11/21/2019	-0.20 / -1.40%	14.30	14.40	14.00	14.10	14.15	7.57	275,620
11/20/2019	+0.10 / +0.70%	14.30	14.30	14.10	14.30	14.21	7.67	227,200
11/19/2019	0.00 / 0.00%	14.20	14.40	14.10	14.20	14.25	7.62	302,900
11/18/2019	-0.40 / -2.74%	14.60	14.60	14.10	14.20	14.22	7.62	399,700
11/15/2019	+0.10 / +0.69%	14.50	14.80	14.50	14.60	14.61	7.83	346,600
11/14/2019	-0.30 / -2.03%	14.80	15.00	14.40	14.50	14.65	7.78	638,900
11/13/2019	-0.50 / -3.27%	15.40	15.40	14.80	14.80	15.03	7.94	633,900
11/12/2019	-0.20 / -1.29%	15.50	15.50	15.30	15.30	15.39	8.21	310,400
11/11/2019	-0.20 / -1.27%	15.70	15.80	15.50	15.50	15.58	8.32	176,800
11/8/2019	+0.20 / +1.29%	15.50	15.70	15.50	15.70	15.65	8.42	443,000
11/7/2019	0.00 / 0.00%	15.50	15.60	15.40	15.50	15.47	8.32	361,400
11/6/2019	-0.20 / -1.27%	15.70	15.70	15.40	15.50	15.53	8.32	643,100
11/5/2019	0.00 / 0.00%	15.70	15.80	15.60	15.70	15.68	8.42	339,600
11/4/2019	-0.10 / -0.63%	15.80	16.10	15.70	15.70	15.92	8.42	511,500

<<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)