Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/27/2019	+0.30 / +1.33%	22.50	22.90	22.50	22.80	22.77	10.05	901,100
3/26/2019	+1.10 / +5.14%	21.60	22.50	21.50	22.50	21.87	9.92	812,858
3/25/2019	-0.60 / -2.73%	21.20	21.70	20.70	21.40	21.30	9.43	1,162,800
3/22/2019	+0.50 / +2.33%	22.00	22.30	21.20	22.00	21.74	9.70	1,745,100
3/21/2019	-1.80 / -7.73%	23.50	23.50	21.50	21.50	22.57	9.48	1,233,000
3/20/2019	+0.40 / +1.75%	22.80	23.50	22.40	23.30	22.69	10.27	1,430,900
3/19/2019	-0.40 / -1.72%	23.30	23.70	22.80	22.90	23.14	10.10	1,373,000
3/18/2019	-1.30 / -5.28%	24.60	24.90	23.00	23.30	23.67	10.27	3,093,700
3/15/2019	+0.80 / +3.36%	23.80	25.00	23.80	24.60	24.26	10.85	1,429,300
3/14/2019	0.00 / 0.00%	23.80	24.30	23.70	23.80	24.01	10.49	931,100
3/13/2019	-0.20 / -0.83%	23.50	24.00	21.60	23.80	23.75	10.49	1,574,910
3/12/2019	-0.20 / -0.83%	24.20	24.80	23.50	24.00	24.18	10.58	1,704,205
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

<<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)