Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/19/2019	+0.50 / +2.37%	21.20	21.70	20.80	21.60	21.28	11.41	1,728,200
7/18/2019	-0.10 / -0.47%	21.30	21.40	21.00	21.10	21.10	11.14	779,800
7/17/2019	-0.10 / -0.47%	21.40	21.60	21.10	21.20	21.38	11.20	1,332,000
7/16/2019	-0.20 / -0.93%	21.70	22.00	21.10	21.30	21.45	11.25	1,019,300
7/15/2019	+0.60 / +2.87%	21.00	21.50	20.90	21.50	21.20	11.35	871,700
7/12/2019	-0.40 / -1.88%	21.30	21.50	20.90	20.90	21.22	11.04	1,453,270
7/11/2019	-0.40 / -1.84%	21.70	22.00	21.30	21.30	21.54	11.25	1,138,600
7/10/2019	+0.10 / +0.46%	21.60	22.00	21.60	21.70	21.74	11.46	602,100
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

<<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)