Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/8/2018	-0.10 / -0.76%	13.10	13.10	12.90	13.00	13.03	4.87	142,600
5/7/2018	+0.20 / +1.55%	12.90	13.30	12.90	13.10	13.05	4.91	167,000
5/4/2018	0.00 / 0.00%	13.10	13.10	12.80	12.90	12.96	4.83	125,700
5/3/2018	-0.10 / -0.77%	13.00	13.00	12.70	12.90	12.85	4.83	163,500
5/2/2018	-0.10 / -0.76%	13.20	13.20	12.90	13.00	13.01	4.87	80,500
4/27/2018	+0.50 / +3.97%	12.60	13.50	12.60	13.10	12.84	4.91	367,500
4/26/2018	-0.80 / -5.97%	13.40	13.40	12.60	12.60	12.88	4.72	237,400
4/24/2018	-0.10 / -0.74%	13.50	13.50	13.10	13.40	13.23	5.02	180,500
4/23/2018	-0.40 / -2.88%	13.90	14.00	13.00	13.50	13.68	5.06	311,600
4/20/2018	+0.20 / +1.46%	13.80	13.90	13.60	13.90	13.75	5.21	98,200
4/19/2018	-0.30 / -2.14%	13.90	14.00	13.70	13.70	13.80	5.13	194,800
4/18/2018	-0.10 / -0.71%	14.20	14.20	13.90	14.00	14.01	5.24	221,900
4/17/2018	+0.30 / +2.17%	14.00	14.10	13.80	14.10	13.90	5.28	126,700
4/16/2018	-0.40 / -2.82%	14.30	14.30	13.80	13.80	13.94	5.17	142,400
4/13/2018	+0.40 / +2.90%	13.90	14.60	13.90	14.20	14.25	5.32	330,000
4/12/2018	0.00 / 0.00%	13.70	13.80	13.50	13.80	13.65	5.17	115,200
4/11/2018	-0.20 / -1.43%	14.00	14.10	13.80	13.80	13.91	5.17	258,900
4/10/2018	0.00 / 0.00%	14.00	14.20	13.90	14.00	14.00	5.24	221,000
4/9/2018	-0.30 / -2.10%	14.20	14.20	14.00	14.00	14.07	5.24	230,000
4/6/2018	-0.20 / -1.38%	14.50	14.50	14.20	14.30	14.41	5.36	231,800
4/5/2018	+0.50 / +3.57%	14.00	14.50	13.90	14.50	14.17	5.43	84,600
4/4/2018	+0.10 / +0.72%	14.00	14.30	13.90	14.00	14.05	5.24	285,300
4/3/2018	-0.20 / -1.42%	14.10	14.10	13.90	13.90	13.94	5.21	225,000
4/2/2018	-0.20 / -1.40%	14.30	14.30	14.00	14.10	14.13	5.28	194,100
3/30/2018	+0.30 / +2.14%	14.00	14.40	13.90	14.30	14.03	5.36	164,320
3/29/2018	-0.20 / -1.41%	14.20	14.20	14.00	14.00	14.14	5.24	161,120
3/28/2018	-0.20 / -1.39%	14.50	14.50	14.10	14.20	14.23	5.32	184,326
3/27/2018	-0.10 / -0.69%	14.60	15.00	13.90	14.40	14.65	5.39	268,312
3/26/2018	+0.70 / +5.07%	14.00	14.50	13.90	14.50	14.18	5.43	183,682
3/23/2018	-0.40 / -2.82%	14.20	14.20	13.50	13.80	13.78	5.17	424,809

<<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)