Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2024	-0.60 / -2.29%	26.20	26.40	25.30	25.60	25.78	23.36	4,050,000
5/21/2024	-0.10 / -0.38%	26.30	27.00	25.80	26.20	26.35	23.91	4,912,700
5/20/2024	+0.90 / +3.54%	25.00	26.80	25.00	26.30	25.70	24.00	4,056,900
5/17/2024	+0.20 / +0.79%	25.20	25.90	24.90	25.40	25.36	23.18	4,336,800
5/16/2024	+0.70 / +2.86%	25.00	25.90	24.90	25.20	25.25	23.00	5,522,000
5/15/2024	+2.20 / +9.87%	22.40	24.50	22.40	24.50	23.81	22.36	8,622,200
5/14/2024	-0.20 / -0.89%	22.50	22.60	22.10	22.30	22.26	20.35	1,728,200
5/13/2024	+0.10 / +0.45%	22.50	23.30	22.10	22.50	22.76	20.53	3,541,600
5/10/2024	+0.50 / +2.28%	21.90	22.40	21.70	22.40	22.13	20.44	3,053,500
5/9/2024	-0.60 / -2.67%	22.50	22.70	21.70	21.90	22.16	19.98	2,133,300
5/8/2024	+0.70 / +3.21%	21.80	22.70	21.20	22.50	22.19	20.53	4,053,700
5/7/2024	+1.30 / +6.34%	20.50	21.80	20.50	21.80	21.18	19.89	2,977,900
5/6/2024	+0.30 / +1.49%	20.30	20.60	20.20	20.50	20.47	18.71	1,422,100
5/3/2024	0.00 / 0.00%	20.20	20.50	20.20	20.20	20.36	18.43	734,700
5/2/2024	+0.10 / +0.50%	20.10	20.20	19.90	20.20	20.08	18.43	514,600
4/26/2024	0.00 / 0.00%	20.10	20.50	20.00	20.10	20.16	18.34	1,130,600
4/25/2024	-0.50 / -2.43%	20.60	20.60	20.00	20.10	20.20	18.34	857,300
4/24/2024	+0.60 / +3.00%	20.10	20.60	19.90	20.60	20.28	18.80	1,438,900
4/23/2024	-0.20 / -0.99%	20.20	20.20	19.70	20.00	19.86	18.25	940,000
4/22/2024	+0.50 / +2.54%	19.70	20.30	19.70	20.20	20.03	18.43	921,100
4/19/2024	-0.30 / -1.50%	20.00	20.00	19.10	19.70	19.49	17.98	1,975,900
4/17/2024	-0.20 / -0.99%	20.20	20.50	19.80	20.00	20.02	18.25	1,181,500
4/16/2024	+0.10 / +0.50%	20.10	20.60	19.50	20.20	19.96	18.43	2,880,600
4/15/2024	-2.20 / -9.87%	22.30	22.30	20.10	20.10	21.05	18.34	3,273,200
4/12/2024	+0.40 / +1.83%	21.90	22.30	21.90	22.30	22.06	20.35	1,289,900
4/11/2024	-0.20 / -0.90%	21.90	22.00	21.60	21.90	21.81	19.98	949,400
4/10/2024	-0.10 / -0.45%	22.20	22.20	21.80	22.10	21.97	20.17	919,400
4/9/2024	+0.50 / +2.30%	21.60	22.20	21.40	22.20	21.73	20.26	1,326,100
4/8/2024	-0.20 / -0.91%	22.10	22.10	21.70	21.70	21.84	19.80	1,247,100
4/5/2024	-0.60 / -2.67%	22.30	22.60	21.90	21.90	22.21	19.98	2,412,500

<<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)