Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2009	-1.60 / -6.40%	26.50	26.50	23.40	23.40	23.44	1.72	86,000
12/8/2009	-1.50 / -5.66%	25.40	25.50	24.50	25.00	25.07	1.84	55,100
12/7/2009	+0.50 / +1.92%	26.90	26.90	25.10	26.50	26.14	1.95	48,100
12/4/2009	+1.00 / +4.00%	24.00	26.10	24.00	26.00	25.75	1.91	101,600
12/3/2009	+0.40 / +1.63%	24.30	25.00	23.70	25.00	24.44	1.84	45,500
12/2/2009	-1.80 / -6.82%	27.20	27.90	24.60	24.60	25.29	1.81	90,300
12/1/2009	+0.90 / +3.53%	26.00	26.50	25.30	26.40	26.35	1.94	46,500
11/30/2009	+1.50 / +6.25%	24.80	25.50	24.00	25.50	24.78	1.88	74,200
11/27/2009	-1.20 / -4.76%	23.50	26.50	23.50	24.00	24.23	1.77	100,200
11/26/2009	-1.60 / -5.97%	25.20	25.30	25.20	25.20	25.20	1.85	46,900
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

<<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)