Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2021	-0.30 / -1.49%	20.40	20.60	19.90	19.90	20.16	12.61	1,213,926
5/25/2021	-0.10 / -0.49%	20.50	20.80	20.20	20.20	20.44	12.80	1,134,600
5/24/2021	+0.30 / +1.50%	20.30	20.80	20.00	20.30	20.34	12.86	1,042,900
5/21/2021	+0.40 / +2.04%	19.50	20.50	19.30	20.00	20.07	12.67	1,514,061
5/20/2021	0.00 / 0.00%	19.60	20.10	19.40	19.60	19.72	12.42	1,066,800
5/19/2021	-0.50 / -2.49%	20.20	20.40	19.60	19.60	19.90	12.42	1,450,500
5/18/2021	-0.10 / -0.50%	20.20	20.80	20.10	20.10	20.30	12.73	995,900
5/17/2021	-0.60 / -2.88%	20.90	21.00	20.20	20.20	20.49	12.80	1,208,200
5/14/2021	-0.10 / -0.48%	21.00	21.20	20.80	20.80	20.93	13.18	1,150,363
5/13/2021	-0.20 / -0.95%	21.10	21.50	20.90	20.90	21.17	13.24	1,000,400
5/12/2021	+0.80 / +3.94%	20.50	21.40	20.40	21.10	20.93	13.37	1,352,300
5/11/2021	+0.10 / +0.50%	20.30	20.90	20.10	20.30	20.45	12.86	1,110,408
5/10/2021	-0.40 / -1.94%	20.40	20.60	18.60	20.20	20.18	12.80	1,749,500
5/7/2021	-0.40 / -1.90%	21.00	21.30	20.50	20.60	20.80	13.05	1,191,400
5/6/2021	-0.40 / -1.87%	21.30	21.60	21.00	21.00	21.29	13.30	853,400
5/5/2021	+0.70 / +3.38%	21.00	21.60	20.90	21.40	21.17	13.56	1,336,607
5/4/2021	-0.60 / -2.82%	21.00	21.40	20.00	20.70	20.68	13.11	1,311,400
4/29/2021	0.00 / 0.00%	21.60	21.80	21.30	21.30	21.44	13.49	985,600
4/28/2021	+0.10 / +0.47%	21.20	21.90	21.20	21.30	21.55	13.49	699,100
4/27/2021	-0.10 / -0.47%	20.80	21.70	20.00	21.20	21.30	13.43	924,100
4/26/2021	-1.10 / -4.91%	22.40	23.00	21.30	21.30	22.16	13.49	1,385,000
4/23/2021	+1.30 / +6.16%	21.40	22.40	21.10	22.40	21.70	14.19	2,187,800
4/22/2021	-2.30 / -9.83%	23.40	23.80	21.10	21.10	22.66	13.37	2,396,000
4/20/2021	0.00 / 0.00%	23.50	24.20	23.20	23.40	23.81	14.83	2,008,054
4/19/2021	+0.40 / +1.74%	23.00	23.70	23.00	23.40	23.31	14.83	1,307,400
4/16/2021	-0.70 / -2.95%	23.90	24.20	22.50	23.00	23.28	14.57	2,698,946
4/15/2021	+0.10 / +0.42%	23.60	24.60	23.20	23.70	24.02	15.02	2,461,200
4/14/2021	0.00 / 0.00%	23.60	23.90	22.60	23.60	23.46	14.95	2,117,300
4/13/2021	-1.10 / -4.45%	24.80	24.90	23.60	23.60	24.21	14.95	4,378,400
4/12/2021	-0.40 / -1.59%	25.10	25.40	24.70	24.70	24.92	15.65	1,623,000

<<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)