Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/6/2024	0.00 / 0.00%	20.60	20.80	20.40	20.60	20.60	18.50	858,300
2/5/2024	+0.30 / +1.48%	20.40	20.80	20.30	20.60	20.53	18.50	1,770,900
2/2/2024	-0.40 / -1.93%	20.70	21.00	20.30	20.30	20.49	18.23	2,044,800
2/1/2024	+0.60 / +2.99%	20.20	20.70	20.10	20.70	20.48	18.59	2,000,300
1/31/2024	-0.40 / -1.95%	20.50	20.50	20.10	20.10	20.23	18.05	1,365,500
1/30/2024	+0.90 / +4.59%	19.60	20.70	19.60	20.50	20.15	18.41	4,747,700
1/29/2024	+0.10 / +0.51%	19.50	19.70	19.50	19.60	19.57	17.61	845,200
1/26/2024	0.00 / 0.00%	19.60	19.70	19.50	19.50	19.55	17.52	562,600
1/25/2024	-0.10 / -0.51%	19.70	19.70	19.50	19.50	19.57	17.52	510,300
1/24/2024	-0.20 / -1.01%	19.80	19.80	19.60	19.60	19.67	17.61	489,400
1/23/2024	0.00 / 0.00%	19.90	19.90	19.60	19.80	19.69	17.78	643,800
1/22/2024	+0.40 / +2.06%	19.50	19.80	19.40	19.80	19.58	17.78	1,290,500
1/19/2024	-0.10 / -0.51%	19.90	19.90	19.40	19.40	19.58	17.43	1,138,000
1/18/2024	-0.20 / -1.00%	20.10	20.20	19.80	19.90	20.00	17.52	842,600
1/17/2024	+0.30 / +1.52%	19.80	20.20	19.80	20.10	19.94	17.69	1,472,000
1/16/2024	+0.20 / +1.02%	20.00	20.00	19.50	19.80	19.63	17.43	1,166,000
1/15/2024	-0.10 / -0.51%	19.70	19.90	19.50	19.60	19.66	17.25	1,138,000
1/12/2024	-0.30 / -1.50%	20.00	20.00	19.60	19.70	19.82	17.34	2,347,800
1/11/2024	-0.30 / -1.48%	20.20	20.40	19.90	20.00	20.11	17.60	1,852,300
1/10/2024	-0.20 / -0.98%	20.50	20.60	20.20	20.30	20.35	17.87	1,225,200
1/9/2024	+0.40 / +1.99%	20.20	20.90	20.20	20.50	20.60	18.04	3,686,000
1/8/2024	0.00 / 0.00%	20.10	20.30	20.00	20.10	20.12	17.69	2,055,000
1/5/2024	+0.20 / +1.01%	20.00	20.10	19.80	20.10	19.94	17.69	1,377,400
1/4/2024	-0.30 / -1.49%	20.20	20.20	19.90	19.90	20.09	17.52	1,812,100
1/3/2024	+0.40 / +2.02%	20.00	20.20	19.70	20.20	20.00	17.78	1,277,500
1/2/2024	-0.20 / -1.00%	20.00	20.20	19.70	19.80	19.91	17.43	1,927,400
12/29/2023	0.00 / 0.00%	20.00	20.20	19.90	20.00	20.05	17.60	1,155,400
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

<<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)