Tng Investment And Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 18,000.00 | 18,800.00 | 18,000.00 | 18,500.00 | 18,500.00 | 1,636,478 |
| 2026-10-16 | 18,100.00 | 18,300.00 | 17,800.00 | 17,800.00 | 17,800.00 | 726,328 |
| 2026-10-15 | 18,400.00 | 18,600.00 | 18,100.00 | 18,100.00 | 18,100.00 | 747,147 |
| 2026-10-14 | 18,000.00 | 18,500.00 | 17,500.00 | 18,400.00 | 18,400.00 | 833,085 |
| 2026-10-13 | 18,800.00 | 18,800.00 | 17,800.00 | 17,900.00 | 17,900.00 | 1,045,078 |
| 2026-10-12 | 18,400.00 | 19,100.00 | 18,300.00 | 18,800.00 | 18,800.00 | 1,443,521 |
| 2026-10-09 | 18,700.00 | 18,900.00 | 18,100.00 | 18,300.00 | 18,300.00 | 908,764 |
| 2026-10-08 | 18,300.00 | 18,800.00 | 18,300.00 | 18,800.00 | 18,800.00 | 1,908,140 |
| 2026-10-07 | 17,400.00 | 18,600.00 | 17,200.00 | 18,400.00 | 18,400.00 | 2,230,109 |
| 2026-10-06 | 17,400.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | 850,844 |
| 2026-10-05 | 16,900.00 | 17,400.00 | 16,600.00 | 17,300.00 | 17,300.00 | 1,020,742 |
| 2026-10-02 | 16,300.00 | 16,900.00 | 16,300.00 | 16,600.00 | 16,600.00 | 934,522 |
| 2026-10-01 | 16,400.00 | 16,600.00 | 16,100.00 | 16,400.00 | 16,400.00 | 356,307 |
| 2026-09-30 | 16,400.00 | 16,500.00 | 16,300.00 | 16,400.00 | 16,400.00 | 85,504 |
| 2026-09-29 | 16,300.00 | 16,600.00 | 16,200.00 | 16,300.00 | 16,300.00 | 201,132 |
| 2026-09-28 | 16,700.00 | 16,700.00 | 16,200.00 | 16,300.00 | 16,300.00 | 263,109 |
| 2026-09-25 | 16,700.00 | 16,900.00 | 16,700.00 | 16,700.00 | 16,700.00 | 159,111 |
| 2026-09-24 | 16,800.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | 211,068 |
| 2026-09-23 | 16,600.00 | 17,100.00 | 16,600.00 | 16,800.00 | 16,800.00 | 617,450 |
| 2026-09-22 | 16,400.00 | 16,600.00 | 16,300.00 | 16,600.00 | 16,600.00 | 262,755 |
| 2026-09-21 | 16,400.00 | 16,500.00 | 16,300.00 | 16,400.00 | 16,400.00 | 83,860 |
| 2026-09-18 | 16,300.00 | 16,700.00 | 16,200.00 | 16,500.00 | 16,500.00 | 217,319 |
| 2026-09-17 | 16,100.00 | 16,500.00 | 16,100.00 | 16,200.00 | 16,200.00 | 276,444 |
| 2026-09-16 | 16,300.00 | 16,300.00 | 16,100.00 | 16,100.00 | 16,100.00 | 143,469 |
| 2026-09-15 | 16,000.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | 225,977 |
| 2026-09-14 | 16,100.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | 238,837 |
| 2026-09-11 | 16,500.00 | 16,600.00 | 16,100.00 | 16,100.00 | 16,100.00 | 317,325 |
| 2026-09-10 | 16,600.00 | 16,700.00 | 16,500.00 | 16,500.00 | 16,500.00 | 181,623 |
| 2026-09-09 | 16,700.00 | 16,700.00 | 16,500.00 | 16,500.00 | 16,500.00 | 243,635 |
| 2026-09-08 | 16,600.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | 215,240 |
| 2026-09-07 | 16,600.00 | 16,800.00 | 16,500.00 | 16,600.00 | 16,600.00 | 337,465 |
| 2026-09-04 | 16,700.00 | 16,900.00 | 16,600.00 | 16,600.00 | 16,600.00 | 192,630 |
| 2026-09-03 | 16,900.00 | 16,900.00 | 16,700.00 | 16,700.00 | 16,700.00 | 261,168 |
| 2026-08-28 | 17,000.00 | 17,000.00 | 16,800.00 | 16,900.00 | 16,900.00 | 387,353 |
| 2026-08-27 | 17,000.00 | 17,100.00 | 16,800.00 | 17,000.00 | 17,000.00 | 199,659 |
| 2026-08-26 | 16,000.00 | 17,300.00 | 16,000.00 | 17,000.00 | 17,000.00 | 355,108 |
| 2026-08-25 | 17,100.00 | 17,400.00 | 17,000.00 | 17,200.00 | 17,200.00 | 1,010,818 |
| 2026-08-24 | 17,100.00 | 17,200.00 | 16,900.00 | 17,100.00 | 17,100.00 | 414,333 |
| 2026-08-21 | 16,700.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | 622,597 |
| 2026-08-20 | 16,900.00 | 16,900.00 | 16,500.00 | 16,600.00 | 16,600.00 | 519,105 |
| 2026-08-19 | 16,800.00 | 16,900.00 | 16,700.00 | 16,900.00 | 16,900.00 | 213,235 |
| 2026-08-18 | 17,100.00 | 17,200.00 | 16,800.00 | 16,800.00 | 16,800.00 | 395,944 |
| 2026-08-17 | 17,100.00 | 17,300.00 | 17,000.00 | 17,100.00 | 17,100.00 | 132,301 |
| 2026-08-14 | 17,300.00 | 17,700.00 | 17,100.00 | 17,100.00 | 17,100.00 | 612,156 |
| 2026-08-13 | 17,100.00 | 17,400.00 | 17,100.00 | 17,300.00 | 17,300.00 | 274,226 |
| 2026-08-12 | 17,300.00 | 17,400.00 | 17,100.00 | 17,100.00 | 17,100.00 | 303,179 |
| 2026-08-11 | 17,000.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | 170,339 |
| 2026-08-10 | 17,000.00 | 17,300.00 | 17,000.00 | 17,200.00 | 17,200.00 | 220,808 |
| 2026-08-07 | 17,400.00 | 17,400.00 | 17,000.00 | 17,000.00 | 17,000.00 | 281,055 |
| 2026-08-06 | 18,200.00 | 18,200.00 | 17,900.00 | 18,000.00 | 17,000.00 | 354,870 |
| 2026-08-05 | 18,300.00 | 18,400.00 | 18,000.00 | 18,200.00 | 17,188.89 | 392,122 |
| 2026-08-04 | 18,700.00 | 18,700.00 | 18,100.00 | 18,200.00 | 17,188.89 | 344,484 |
| 2026-08-03 | 17,800.00 | 19,000.00 | 17,800.00 | 18,300.00 | 17,283.33 | 363,247 |
| 2026-07-31 | 17,600.00 | 18,100.00 | 17,600.00 | 17,900.00 | 16,905.56 | 481,882 |
| 2026-07-30 | 17,300.00 | 17,800.00 | 17,300.00 | 17,600.00 | 16,622.22 | 274,677 |
| 2026-07-29 | 17,500.00 | 17,500.00 | 17,100.00 | 17,300.00 | 16,338.89 | 190,877 |
| 2026-07-28 | 15,500.00 | 17,500.00 | 15,500.00 | 17,300.00 | 16,338.89 | 370,023 |
| 2026-07-27 | 17,500.00 | 17,800.00 | 17,100.00 | 17,100.00 | 16,150.00 | 496,571 |
| 2026-07-24 | 17,000.00 | 17,600.00 | 16,800.00 | 17,500.00 | 16,527.78 | 1,016,910 |
| 2026-07-23 | 16,000.00 | 17,000.00 | 15,100.00 | 16,900.00 | 15,961.11 | 558,358 |
Page 1 of 21 · 1,247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 1,000.0000 VND |
| 2026-05-06 | 500.0000 VND |
| 2026-01-23 | 500.0000 VND |
| 2025-11-12 | 500.0000 VND |
| 2025-09-24 | 500.0000 VND |
| 2025-05-14 | 800.0000 VND |
| 2025-01-13 | 400.0000 VND |
| 2024-11-08 | 400.0000 VND |
| 2024-08-16 | 400.0000 VND |
| 2024-01-19 | 400.0000 VND |
| 2023-10-09 | 400.0000 VND |
| 2023-01-09 | 400.0001 VND |
| 2022-10-11 | 400.0001 VND |
| 2022-06-02 | 432.0001 VND |
| 2022-01-13 | 400.0001 VND |
| 2021-01-20 | 400.0002 VND |
| 2020-10-26 | 400.0002 VND |
| 2020-02-20 | 800.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.