Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2024	+0.50 / +2.28%	21.90	22.40	21.70	22.40	22.13	20.12	3,053,500
5/9/2024	-0.60 / -2.67%	22.50	22.70	21.70	21.90	22.16	19.67	2,133,300
5/8/2024	+0.70 / +3.21%	21.80	22.70	21.20	22.50	22.19	20.21	4,053,700
5/7/2024	+1.30 / +6.34%	20.50	21.80	20.50	21.80	21.18	19.58	2,977,900
5/6/2024	+0.30 / +1.49%	20.30	20.60	20.20	20.50	20.47	18.41	1,422,100
5/3/2024	0.00 / 0.00%	20.20	20.50	20.20	20.20	20.36	18.14	734,700
5/2/2024	+0.10 / +0.50%	20.10	20.20	19.90	20.20	20.08	18.14	514,600
4/26/2024	0.00 / 0.00%	20.10	20.50	20.00	20.10	20.16	18.05	1,130,600
4/25/2024	-0.50 / -2.43%	20.60	20.60	20.00	20.10	20.20	18.05	857,300
4/24/2024	+0.60 / +3.00%	20.10	20.60	19.90	20.60	20.28	18.50	1,438,900
4/23/2024	-0.20 / -0.99%	20.20	20.20	19.70	20.00	19.86	17.96	940,000
4/22/2024	+0.50 / +2.54%	19.70	20.30	19.70	20.20	20.03	18.14	921,100
4/19/2024	-0.30 / -1.50%	20.00	20.00	19.10	19.70	19.49	17.69	1,975,900
4/17/2024	-0.20 / -0.99%	20.20	20.50	19.80	20.00	20.02	17.96	1,181,500
4/16/2024	+0.10 / +0.50%	20.10	20.60	19.50	20.20	19.96	18.14	2,880,600
4/15/2024	-2.20 / -9.87%	22.30	22.30	20.10	20.10	21.05	18.05	3,273,200
4/12/2024	+0.40 / +1.83%	21.90	22.30	21.90	22.30	22.06	20.03	1,289,900
4/11/2024	-0.20 / -0.90%	21.90	22.00	21.60	21.90	21.81	19.67	949,400
4/10/2024	-0.10 / -0.45%	22.20	22.20	21.80	22.10	21.97	19.85	919,400
4/9/2024	+0.50 / +2.30%	21.60	22.20	21.40	22.20	21.73	19.94	1,326,100
4/8/2024	-0.20 / -0.91%	22.10	22.10	21.70	21.70	21.84	19.49	1,247,100
4/5/2024	-0.60 / -2.67%	22.30	22.60	21.90	21.90	22.21	19.67	2,412,500
4/4/2024	-0.20 / -0.88%	22.70	22.80	22.40	22.50	22.59	20.21	2,079,300
4/3/2024	-0.50 / -2.16%	23.20	23.30	22.60	22.70	22.94	20.39	1,722,100
4/2/2024	+0.90 / +4.04%	22.40	23.40	22.00	23.20	22.74	20.84	4,272,900
4/1/2024	+0.10 / +0.45%	22.10	22.40	22.00	22.30	22.21	20.03	1,596,200
3/29/2024	-0.30 / -1.33%	22.30	22.70	22.20	22.20	22.36	19.94	1,795,300
3/28/2024	-0.30 / -1.32%	22.80	22.90	22.40	22.50	22.57	20.21	1,276,100
3/27/2024	+0.90 / +4.11%	21.90	22.90	21.90	22.80	22.50	20.48	4,364,400
3/26/2024	+0.20 / +0.92%	21.50	21.90	21.50	21.90	21.76	19.67	1,635,400

<<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)