Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/13/2020	-0.30 / -1.91%	15.70	15.70	15.40	15.40	15.52	8.13	439,400
1/10/2020	-0.10 / -0.63%	15.90	16.00	15.60	15.70	15.74	8.29	552,000
1/9/2020	+0.40 / +2.60%	16.20	16.20	15.70	15.80	15.88	8.34	377,100
1/8/2020	-0.70 / -4.35%	16.00	16.10	15.40	15.40	15.66	8.13	761,600
1/7/2020	+0.80 / +5.23%	15.50	16.20	15.40	16.10	15.81	8.50	1,311,300
1/6/2020	+0.20 / +1.32%	15.10	15.60	15.00	15.30	15.28	8.08	737,000
1/3/2020	+0.10 / +0.67%	15.00	15.20	15.00	15.10	15.12	7.97	234,900
1/2/2020	+0.10 / +0.67%	15.00	15.10	14.90	15.00	15.01	7.92	166,300
12/31/2019	-0.30 / -1.97%	15.20	15.20	14.90	14.90	15.04	7.87	383,300
12/30/2019	-0.30 / -1.94%	15.50	15.50	15.20	15.20	15.31	8.03	290,950
12/27/2019	+0.20 / +1.31%	15.40	15.60	15.30	15.50	15.43	8.19	235,700
12/26/2019	0.00 / 0.00%	15.20	15.60	15.20	15.30	15.42	8.08	546,167
12/25/2019	0.00 / 0.00%	15.30	15.50	15.20	15.30	15.29	8.08	1,598,600
12/24/2019	-0.20 / -1.29%	15.50	15.60	15.30	15.30	15.42	8.08	424,600
12/23/2019	-0.30 / -1.90%	15.80	15.90	15.50	15.50	15.71	8.19	527,867
12/20/2019	+0.30 / +1.94%	15.50	15.90	15.40	15.80	15.74	8.34	1,944,900
12/19/2019	+0.60 / +4.03%	15.00	15.80	15.00	15.50	15.54	8.19	951,500
12/18/2019	+0.10 / +0.68%	14.80	15.00	14.80	14.90	14.91	7.87	172,600
12/17/2019	-0.30 / -1.99%	15.10	15.10	14.80	14.80	14.94	7.82	1,386,400
12/16/2019	0.00 / 0.00%	15.20	15.30	15.00	15.10	15.07	7.97	289,800
12/13/2019	+0.20 / +1.34%	14.90	15.30	14.90	15.10	15.19	7.97	371,000
12/12/2019	+0.10 / +0.68%	14.80	15.10	14.80	14.90	14.95	7.87	1,301,700
12/11/2019	+0.30 / +2.07%	14.50	14.90	14.50	14.80	14.73	7.82	270,200
12/10/2019	0.00 / 0.00%	14.50	14.60	14.40	14.50	14.50	7.66	160,800
12/9/2019	-0.10 / -0.68%	14.50	14.70	14.40	14.50	14.57	7.66	336,700
12/6/2019	-0.40 / -2.67%	15.00	15.00	14.50	14.60	14.77	7.71	358,500
12/5/2019	-0.10 / -0.66%	15.20	15.20	15.00	15.00	15.07	7.92	272,300
12/4/2019	+0.10 / +0.67%	14.90	15.30	14.90	15.10	15.08	7.97	403,200
12/3/2019	-0.10 / -0.66%	15.10	15.30	14.90	15.00	15.08	7.92	360,500
12/2/2019	-0.20 / -1.31%	15.50	15.60	15.10	15.10	15.41	7.97	652,300

<<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)