Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/11/2019	+1.30 / +5.68%	23.00	24.40	22.60	24.20	23.35	10.67	1,608,916
3/8/2019	+0.40 / +1.78%	22.20	23.80	21.70	22.90	22.76	10.10	2,337,600
3/7/2019	-0.80 / -3.43%	23.50	23.90	22.50	22.50	23.13	9.92	960,300
3/6/2019	+2.10 / +9.91%	21.10	23.30	20.60	23.30	21.38	10.27	2,604,840
3/5/2019	+0.10 / +0.47%	21.20	21.80	21.00	21.20	21.35	9.35	1,890,800
3/4/2019	+0.40 / +1.93%	21.00	21.90	21.00	21.10	21.51	9.30	1,930,500
3/1/2019	+1.80 / +9.52%	19.00	20.70	19.00	20.70	20.01	9.13	2,765,200
2/28/2019	-0.60 / -3.08%	19.70	19.90	18.90	18.90	19.31	8.33	1,220,900
2/27/2019	+0.80 / +4.28%	19.00	19.70	18.70	19.50	19.46	8.60	1,629,400
2/26/2019	+0.10 / +0.54%	18.60	18.90	18.60	18.70	18.70	8.24	793,500
2/25/2019	-0.30 / -1.59%	19.00	19.10	18.60	18.60	18.79	8.20	1,151,600
2/22/2019	-0.30 / -1.56%	19.20	19.40	18.90	18.90	19.20	8.33	1,319,600
2/21/2019	-0.20 / -1.03%	19.40	19.50	19.00	19.20	19.22	8.46	828,500
2/20/2019	+0.10 / +0.52%	19.30	19.50	18.90	19.40	19.22	8.55	943,500
2/19/2019	+0.20 / +1.05%	19.20	19.90	19.20	19.30	19.67	8.51	2,796,600
2/18/2019	+0.30 / +1.60%	18.90	19.10	18.60	19.10	18.89	8.42	1,004,900
2/15/2019	-0.20 / -1.05%	19.00	19.10	18.60	18.80	18.83	8.29	768,183
2/14/2019	+0.20 / +1.06%	18.80	19.50	18.80	19.00	19.19	8.38	1,721,000
2/13/2019	+0.30 / +1.62%	18.60	18.80	18.60	18.80	18.69	8.29	619,200
2/12/2019	-0.20 / -1.07%	18.70	19.00	18.50	18.50	18.66	8.16	932,800
2/11/2019	+0.90 / +5.06%	17.80	18.90	17.80	18.70	18.41	8.24	1,694,600
2/1/2019	+0.30 / +1.71%	17.60	17.80	17.40	17.80	17.63	7.85	337,500
1/31/2019	+0.20 / +1.16%	17.30	17.50	17.30	17.50	17.38	7.72	233,400
1/30/2019	-0.10 / -0.57%	17.40	17.60	17.30	17.30	17.44	7.63	364,932
1/29/2019	+0.10 / +0.58%	17.30	17.80	16.90	17.40	17.35	7.67	690,500
1/28/2019	-0.10 / -0.57%	17.50	17.50	17.10	17.30	17.27	7.63	450,200
1/25/2019	-0.40 / -2.25%	17.70	17.80	17.30	17.40	17.54	7.67	576,100
1/24/2019	0.00 / 0.00%	17.80	18.30	17.70	17.80	18.01	7.85	930,000
1/23/2019	0.00 / 0.00%	17.80	18.20	17.50	17.80	17.88	7.85	544,000
1/22/2019	-0.30 / -1.66%	18.10	18.10	17.70	17.80	17.86	7.85	596,400

<<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)