Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2019	+0.40 / +2.27%	17.70	18.00	17.60	18.00	17.78	9.51	524,600
10/2/2019	-0.20 / -1.12%	17.90	18.10	17.60	17.60	17.79	9.29	1,149,920
10/1/2019	-0.40 / -2.20%	18.20	18.20	17.70	17.80	17.87	9.40	1,515,820
9/30/2019	-0.30 / -1.62%	18.50	18.60	18.10	18.20	18.32	9.61	862,100
9/27/2019	0.00 / 0.00%	18.50	18.70	18.30	18.50	18.48	9.77	1,203,360
9/26/2019	+0.40 / +2.21%	18.00	18.70	17.90	18.50	18.38	9.77	1,660,320
9/25/2019	+0.10 / +0.56%	18.00	18.30	17.90	18.10	18.07	9.56	575,100
9/24/2019	+0.20 / +1.12%	18.00	18.30	17.90	18.00	18.12	9.51	1,260,800
9/23/2019	0.00 / 0.00%	17.90	18.20	17.60	17.80	17.93	9.40	572,100
9/20/2019	-0.10 / -0.56%	18.00	18.00	17.70	17.80	17.82	9.40	363,000
9/19/2019	0.00 / 0.00%	18.00	18.00	17.70	17.90	17.84	9.45	406,200
9/18/2019	+0.10 / +0.56%	17.60	18.20	17.50	17.90	17.96	9.45	388,300
9/17/2019	+0.10 / +0.56%	17.80	18.10	17.70	17.80	17.81	9.40	730,500
9/16/2019	-0.70 / -3.80%	18.40	18.60	17.70	17.70	17.99	9.35	1,331,300
9/13/2019	-0.10 / -0.54%	18.50	18.60	18.30	18.40	18.44	9.72	451,000
9/12/2019	+0.50 / +2.78%	18.00	18.50	18.00	18.50	18.34	9.77	900,900
9/11/2019	0.00 / 0.00%	17.90	18.10	17.90	18.00	17.97	9.51	174,600
9/10/2019	+0.10 / +0.56%	17.80	18.30	17.70	18.00	17.97	9.51	610,100
9/9/2019	+0.20 / +1.13%	17.70	17.90	17.60	17.90	17.80	9.45	366,803
9/6/2019	-0.10 / -0.56%	18.00	18.00	17.70	17.70	17.78	9.35	458,000
9/5/2019	0.00 / 0.00%	18.00	18.20	17.70	17.80	17.89	9.40	376,680
9/4/2019	-0.20 / -1.11%	18.00	18.10	17.60	17.80	17.82	9.40	614,800
9/3/2019	-0.20 / -1.10%	18.30	18.50	18.00	18.00	18.21	9.51	652,500
8/30/2019	-0.10 / -0.55%	18.40	18.60	18.10	18.20	18.29	9.61	551,600
8/29/2019	+0.10 / +0.55%	18.10	18.50	18.00	18.30	18.19	9.66	735,300
8/28/2019	-0.40 / -2.15%	18.50	18.70	18.20	18.20	18.43	9.61	675,300
8/27/2019	0.00 / 0.00%	18.60	19.00	18.40	18.60	18.70	9.82	757,280
8/26/2019	-0.20 / -1.06%	18.70	19.30	18.50	18.60	18.79	9.82	1,117,220
8/23/2019	-0.20 / -1.05%	19.00	19.20	18.70	18.80	18.91	9.93	1,152,240
8/22/2019	+0.90 / +4.97%	18.10	19.20	18.10	19.00	18.81	10.03	1,990,400

<<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)