Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2023	-0.10 / -0.50%	20.30	20.30	20.00	20.00	20.16	17.60	1,855,500
12/27/2023	-0.30 / -1.47%	20.40	20.60	20.10	20.10	20.26	17.69	1,979,900
12/26/2023	+0.40 / +2.00%	18.00	20.50	18.00	20.40	20.20	17.96	2,825,500
12/25/2023	+0.30 / +1.52%	19.70	20.20	19.70	20.00	19.96	17.60	1,518,500
12/22/2023	-0.20 / -1.01%	20.00	20.10	19.60	19.70	19.79	17.34	2,078,300
12/21/2023	0.00 / 0.00%	19.90	20.10	19.70	19.90	19.92	17.52	1,226,900
12/20/2023	-0.30 / -1.49%	20.20	20.30	19.80	19.90	19.99	17.52	1,313,700
12/19/2023	+0.30 / +1.51%	20.00	20.50	19.90	20.20	20.19	17.78	2,600,900
12/18/2023	+0.30 / +1.53%	19.60	20.30	19.40	19.90	19.76	17.52	1,849,800
12/15/2023	-0.20 / -1.01%	19.80	19.90	19.50	19.60	19.69	17.25	1,181,200
12/14/2023	+0.30 / +1.54%	19.50	20.20	19.50	19.80	19.90	17.43	2,920,400
12/13/2023	-0.40 / -2.01%	19.90	20.10	19.50	19.50	19.65	17.16	2,850,300
12/12/2023	+0.80 / +4.19%	19.10	20.10	18.90	19.90	19.77	17.52	4,259,600
12/11/2023	+0.10 / +0.53%	19.00	19.20	18.80	19.10	18.97	16.81	807,000
12/8/2023	-0.30 / -1.55%	19.30	19.40	18.90	19.00	19.19	16.72	1,861,200
12/7/2023	-0.10 / -0.52%	19.30	19.60	18.80	19.30	19.20	16.99	2,819,500
12/6/2023	+0.70 / +3.74%	18.80	19.40	18.80	19.40	19.14	17.08	2,980,100
12/5/2023	-0.30 / -1.58%	19.20	19.20	18.70	18.70	18.87	16.46	1,242,000
12/4/2023	+0.80 / +4.40%	18.20	19.30	18.20	19.00	18.84	16.72	2,477,300
12/1/2023	0.00 / 0.00%	18.50	18.50	18.00	18.20	18.19	16.02	807,500
11/30/2023	-0.30 / -1.62%	18.60	18.60	18.20	18.20	18.36	16.02	1,097,800
11/29/2023	+0.20 / +1.09%	18.40	18.50	18.30	18.50	18.39	16.28	819,900
11/28/2023	+0.30 / +1.67%	18.00	18.30	17.70	18.30	17.94	16.11	1,103,200
11/27/2023	-0.50 / -2.70%	18.50	18.70	18.00	18.00	18.29	15.84	1,177,000
11/24/2023	0.00 / 0.00%	18.40	18.80	17.90	18.50	18.31	16.28	1,791,700
11/23/2023	-0.80 / -4.15%	19.30	19.50	18.50	18.50	19.16	16.28	1,822,000
11/22/2023	+0.10 / +0.52%	19.20	19.30	18.80	19.30	19.01	16.99	1,819,500
11/21/2023	+0.20 / +1.05%	19.00	19.20	18.80	19.20	18.97	16.90	1,106,000
11/20/2023	+0.20 / +1.06%	18.00	19.00	18.00	19.00	18.72	16.72	926,200
11/17/2023	-0.70 / -3.59%	19.50	19.70	18.50	18.80	19.07	16.55	2,163,800

<<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)