Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2019	-0.10 / -0.55%	18.40	18.60	18.10	18.20	18.29	9.61	551,600
8/29/2019	+0.10 / +0.55%	18.10	18.50	18.00	18.30	18.19	9.66	735,300
8/28/2019	-0.40 / -2.15%	18.50	18.70	18.20	18.20	18.43	9.61	675,300
8/27/2019	0.00 / 0.00%	18.60	19.00	18.40	18.60	18.70	9.82	757,280
8/26/2019	-0.20 / -1.06%	18.70	19.30	18.50	18.60	18.79	9.82	1,117,220
8/23/2019	-0.20 / -1.05%	19.00	19.20	18.70	18.80	18.91	9.93	1,152,240
8/22/2019	+0.90 / +4.97%	18.10	19.20	18.10	19.00	18.81	10.03	1,990,400
8/21/2019	+0.10 / +0.56%	18.30	18.30	17.80	18.10	17.95	9.56	794,100
8/20/2019	-0.10 / -0.55%	18.10	18.30	17.80	18.00	18.01	9.51	839,820
8/19/2019	-0.10 / -0.55%	18.30	18.40	18.00	18.10	18.17	9.56	527,540
8/16/2019	-0.10 / -0.55%	18.30	18.60	18.20	18.20	18.40	9.61	766,760
8/15/2019	+0.10 / +0.55%	18.00	18.30	17.50	18.30	17.97	9.66	1,073,200
8/14/2019	+0.70 / +4.00%	17.70	18.60	17.70	18.20	18.29	9.61	1,486,540
8/13/2019	-0.40 / -2.23%	17.90	18.00	17.50	17.50	17.63	9.24	974,360
8/12/2019	-0.60 / -3.24%	18.80	18.80	17.60	17.90	18.10	9.45	1,411,710
8/9/2019	-0.20 / -1.07%	18.80	19.20	18.40	18.50	18.70	9.77	974,748
8/8/2019	+0.40 / +2.19%	18.30	18.80	18.20	18.70	18.53	9.88	797,200
8/7/2019	-0.70 / -3.68%	19.00	19.10	18.20	18.30	18.59	9.66	1,177,200
8/6/2019	-0.40 / -2.06%	19.40	19.40	18.60	19.00	19.04	10.03	641,000
8/5/2019	-0.30 / -1.52%	19.90	19.90	19.30	19.40	19.64	10.25	852,700
8/2/2019	+1.10 / +5.91%	18.70	19.90	18.40	19.70	19.38	10.40	1,528,500
8/1/2019	+0.10 / +0.54%	18.50	19.00	18.50	18.60	18.83	9.82	492,800
7/31/2019	-0.40 / -2.12%	19.00	19.20	18.40	18.50	18.73	9.77	769,000
7/30/2019	-1.40 / -6.90%	20.30	20.40	18.80	18.90	19.45	9.98	2,305,500
7/29/2019	-0.30 / -1.46%	20.60	20.60	20.20	20.30	20.28	10.72	585,200
7/26/2019	0.00 / 0.00%	20.60	20.80	20.40	20.60	20.61	10.88	441,100
7/25/2019	+0.10 / +0.49%	20.50	20.90	20.40	20.60	20.60	10.88	675,302
7/24/2019	-0.30 / -1.44%	20.80	21.00	20.50	20.50	20.66	10.83	1,123,800
7/23/2019	-0.30 / -1.42%	21.20	21.30	20.80	20.80	20.99	10.98	906,100
7/22/2019	-0.50 / -2.31%	21.70	21.80	21.00	21.10	21.19	11.14	919,000

<<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)