Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/9/2019	+0.20 / +0.93%	22.00	22.00	21.30	21.60	21.55	11.41	633,800
7/8/2019	-0.50 / -2.28%	21.90	22.00	21.30	21.40	21.58	11.30	1,695,400
7/5/2019	+0.10 / +0.46%	21.90	22.50	21.60	21.90	22.07	11.57	1,284,500
7/4/2019	-0.20 / -0.91%	22.00	22.50	21.60	21.80	21.87	11.51	938,500
7/3/2019	+0.40 / +1.85%	21.60	22.20	21.40	22.00	21.77	11.62	1,534,900
7/2/2019	+0.10 / +0.47%	21.50	22.10	21.30	21.60	21.72	11.41	1,688,900
7/1/2019	-0.10 / -0.46%	22.00	22.30	21.40	21.50	21.61	11.35	1,653,600
6/28/2019	+1.50 / +7.46%	20.20	21.60	19.90	21.60	20.81	11.41	2,115,700
6/27/2019	-0.60 / -2.90%	20.80	20.80	20.00	20.10	20.27	10.62	1,455,401
6/26/2019	+1.00 / +5.08%	20.00	21.00	20.00	20.70	20.67	10.93	2,230,800
6/25/2019	+0.20 / +1.03%	19.50	20.30	19.50	19.70	19.85	10.40	2,481,200
6/24/2019	+0.60 / +3.17%	18.80	19.50	18.80	19.50	19.21	10.30	778,840
6/21/2019	-0.10 / -0.53%	19.00	19.20	18.90	18.90	19.00	9.98	438,000
6/20/2019	+0.20 / +1.06%	19.10	19.20	18.80	19.00	18.97	10.03	832,800
6/19/2019	+0.10 / +0.53%	18.80	19.20	18.80	18.80	18.97	9.93	591,100
6/18/2019	+0.30 / +1.63%	18.50	18.70	18.00	18.70	18.30	9.88	812,100
6/17/2019	-0.20 / -1.08%	18.60	18.90	18.40	18.40	18.70	9.72	623,400
6/14/2019	-0.40 / -2.11%	19.20	19.20	18.60	18.60	18.87	9.82	481,800
6/13/2019	-3.40 / -15.18%	19.00	19.50	18.90	19.00	19.08	10.03	872,300
6/12/2019	-0.30 / -1.32%	22.70	22.90	22.30	22.40	22.53	9.88	1,239,700
6/11/2019	-0.20 / -0.87%	22.90	23.00	22.70	22.70	22.80	10.01	573,100
6/10/2019	0.00 / 0.00%	23.20	23.30	22.80	22.90	23.00	10.10	624,300
6/7/2019	+0.50 / +2.23%	22.50	23.00	22.50	22.90	22.76	10.10	821,000
6/6/2019	-0.20 / -0.88%	22.40	22.60	21.80	22.40	22.17	9.88	847,000
6/5/2019	0.00 / 0.00%	22.70	23.10	22.60	22.60	22.82	9.96	689,200
6/4/2019	+0.40 / +1.80%	22.40	22.70	22.30	22.60	22.44	9.96	546,600
6/3/2019	-0.20 / -0.89%	22.40	23.00	21.80	22.20	22.35	9.79	1,450,000
5/31/2019	-1.50 / -6.28%	23.90	24.00	22.40	22.40	23.09	9.88	2,413,200
5/30/2019	-0.30 / -1.24%	24.20	24.40	23.90	23.90	24.16	10.54	861,100
5/29/2019	-0.10 / -0.41%	24.30	24.50	24.00	24.20	24.26	10.67	898,200

<<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)