Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/29/2019	-0.20 / -1.29%	15.50	15.60	15.20	15.30	15.38	8.08	470,100
11/28/2019	+0.60 / +4.03%	14.80	15.50	14.70	15.50	15.13	8.19	1,027,700
11/27/2019	-0.40 / -2.61%	15.20	15.30	14.80	14.90	14.97	7.87	976,100
11/26/2019	+0.20 / +1.32%	15.10	15.50	15.10	15.30	15.36	8.08	1,138,700
11/25/2019	+0.80 / +5.59%	14.40	15.10	14.40	15.10	14.81	7.97	903,300
11/22/2019	+0.20 / +1.42%	14.00	14.60	14.00	14.30	14.48	7.55	708,100
11/21/2019	-0.20 / -1.40%	14.30	14.40	14.00	14.10	14.15	7.45	275,620
11/20/2019	+0.10 / +0.70%	14.30	14.30	14.10	14.30	14.21	7.55	227,200
11/19/2019	0.00 / 0.00%	14.20	14.40	14.10	14.20	14.25	7.50	302,900

<<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)