Tng Investment And Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 27,100.00 | 27,400.00 | 26,700.00 | 27,100.00 | 21,119.53 | 1,985,340 |
| 2024-08-14 | 27,600.00 | 28,200.00 | 27,100.00 | 27,100.00 | 21,119.53 | 2,540,547 |
| 2024-08-13 | 27,500.00 | 27,600.00 | 26,800.00 | 27,600.00 | 21,509.19 | 3,767,890 |
| 2024-08-12 | 26,700.00 | 27,900.00 | 26,700.00 | 27,500.00 | 21,431.26 | 4,526,805 |
| 2024-08-09 | 26,000.00 | 26,700.00 | 25,800.00 | 26,500.00 | 20,651.94 | 2,595,023 |
| 2024-08-08 | 25,000.00 | 26,900.00 | 25,000.00 | 26,000.00 | 20,262.28 | 8,661,029 |
| 2024-08-07 | 25,500.00 | 25,500.00 | 24,400.00 | 25,000.00 | 19,482.96 | 1,317,388 |
| 2024-08-06 | 24,000.00 | 25,000.00 | 23,600.00 | 24,800.00 | 19,327.10 | 3,137,668 |
| 2024-08-05 | 25,000.00 | 25,100.00 | 23,100.00 | 24,000.00 | 18,703.64 | 3,137,874 |
| 2024-08-02 | 24,600.00 | 25,200.00 | 23,800.00 | 25,100.00 | 19,560.89 | 2,116,032 |
| 2024-08-01 | 25,800.00 | 25,900.00 | 23,700.00 | 24,700.00 | 19,249.17 | 5,610,118 |
| 2024-07-31 | 25,900.00 | 26,000.00 | 25,200.00 | 25,800.00 | 20,106.42 | 2,549,116 |
| 2024-07-30 | 26,000.00 | 26,300.00 | 25,400.00 | 25,900.00 | 20,184.35 | 2,310,285 |
| 2024-07-29 | 24,700.00 | 26,300.00 | 24,700.00 | 26,100.00 | 20,340.21 | 4,583,311 |
| 2024-07-26 | 24,500.00 | 24,700.00 | 24,300.00 | 24,700.00 | 19,249.17 | 1,135,540 |
| 2024-07-25 | 24,500.00 | 24,500.00 | 23,900.00 | 24,500.00 | 19,093.30 | 1,172,144 |
| 2024-07-24 | 23,500.00 | 24,600.00 | 23,000.00 | 24,300.00 | 18,937.44 | 2,474,767 |
| 2024-07-23 | 25,000.00 | 25,100.00 | 23,500.00 | 23,500.00 | 18,313.98 | 2,714,815 |
| 2024-07-22 | 25,600.00 | 25,600.00 | 24,600.00 | 24,700.00 | 19,249.17 | 2,169,001 |
| 2024-07-19 | 25,200.00 | 25,800.00 | 24,800.00 | 25,600.00 | 19,950.55 | 3,044,935 |
| 2024-07-18 | 24,500.00 | 25,200.00 | 24,400.00 | 25,200.00 | 19,638.83 | 1,719,260 |
| 2024-07-17 | 25,500.00 | 25,800.00 | 23,500.00 | 24,600.00 | 19,171.23 | 3,666,318 |
| 2024-07-16 | 25,800.00 | 26,300.00 | 25,500.00 | 25,500.00 | 19,872.62 | 1,898,448 |
| 2024-07-15 | 25,600.00 | 26,100.00 | 25,500.00 | 25,800.00 | 20,106.42 | 1,334,877 |
| 2024-07-12 | 26,000.00 | 26,400.00 | 25,300.00 | 25,600.00 | 19,950.55 | 2,897,060 |
| 2024-07-11 | 27,500.00 | 27,800.00 | 27,000.00 | 27,100.00 | 19,555.12 | 3,856,079 |
| 2024-07-10 | 27,700.00 | 28,200.00 | 27,300.00 | 27,500.00 | 19,843.76 | 3,459,827 |
| 2024-07-09 | 28,100.00 | 28,600.00 | 27,600.00 | 27,700.00 | 19,988.08 | 3,517,501 |
| 2024-07-08 | 27,500.00 | 28,200.00 | 26,900.00 | 28,100.00 | 20,276.71 | 5,156,337 |
| 2024-07-05 | 27,400.00 | 28,700.00 | 27,400.00 | 27,600.00 | 19,915.92 | 5,361,280 |
| 2024-07-04 | 27,000.00 | 27,500.00 | 26,800.00 | 27,400.00 | 19,771.60 | 2,304,292 |
| 2024-07-03 | 24,600.00 | 27,900.00 | 24,600.00 | 27,000.00 | 19,482.96 | 4,804,587 |
| 2024-07-02 | 27,500.00 | 27,700.00 | 27,100.00 | 27,300.00 | 19,699.44 | 1,989,984 |
| 2024-07-01 | 26,000.00 | 27,700.00 | 25,700.00 | 27,500.00 | 19,843.76 | 6,071,509 |
| 2024-06-28 | 26,400.00 | 26,500.00 | 25,300.00 | 26,000.00 | 18,761.37 | 3,017,304 |
| 2024-06-27 | 25,700.00 | 26,500.00 | 25,500.00 | 26,400.00 | 19,050.01 | 4,237,251 |
| 2024-06-26 | 25,400.00 | 25,700.00 | 24,800.00 | 25,700.00 | 18,544.90 | 1,789,165 |
| 2024-06-25 | 24,900.00 | 25,400.00 | 24,300.00 | 25,400.00 | 18,328.42 | 1,856,117 |
| 2024-06-24 | 26,200.00 | 26,200.00 | 24,800.00 | 24,800.00 | 17,895.46 | 3,043,096 |
| 2024-06-21 | 25,800.00 | 26,800.00 | 25,800.00 | 26,200.00 | 18,905.69 | 3,553,546 |
| 2024-06-20 | 25,600.00 | 25,800.00 | 24,800.00 | 25,700.00 | 18,544.90 | 2,912,586 |
| 2024-06-19 | 25,600.00 | 26,200.00 | 25,500.00 | 25,500.00 | 18,400.58 | 2,637,196 |
| 2024-06-18 | 25,500.00 | 25,900.00 | 25,500.00 | 25,600.00 | 18,472.74 | 1,939,779 |
| 2024-06-17 | 23,000.00 | 25,700.00 | 23,000.00 | 25,500.00 | 18,400.58 | 3,510,465 |
| 2024-06-14 | 27,000.00 | 27,100.00 | 25,500.00 | 25,500.00 | 18,400.58 | 4,687,724 |
| 2024-06-13 | 27,000.00 | 27,500.00 | 26,700.00 | 27,000.00 | 19,482.96 | 3,222,062 |
| 2024-06-12 | 26,600.00 | 27,100.00 | 26,500.00 | 27,000.00 | 19,482.96 | 1,987,617 |
| 2024-06-11 | 27,200.00 | 27,400.00 | 26,600.00 | 27,000.00 | 19,482.96 | 2,955,824 |
| 2024-06-10 | 26,400.00 | 28,000.00 | 26,000.00 | 27,200.00 | 19,627.28 | 7,192,906 |
| 2024-06-07 | 26,200.00 | 26,500.00 | 25,900.00 | 26,400.00 | 19,050.01 | 2,683,788 |
| 2024-06-06 | 25,900.00 | 26,500.00 | 25,500.00 | 26,000.00 | 18,761.37 | 2,339,530 |
| 2024-06-05 | 26,100.00 | 26,900.00 | 25,900.00 | 25,900.00 | 18,689.21 | 4,458,718 |
| 2024-06-04 | 26,900.00 | 26,900.00 | 26,200.00 | 26,200.00 | 18,905.69 | 3,761,119 |
| 2024-06-03 | 26,800.00 | 27,100.00 | 26,300.00 | 26,400.00 | 19,050.01 | 3,116,222 |
| 2024-05-31 | 25,800.00 | 27,500.00 | 25,400.00 | 26,600.00 | 19,194.33 | 7,802,624 |
| 2024-05-30 | 25,400.00 | 25,700.00 | 24,100.00 | 25,700.00 | 18,544.90 | 7,018,893 |
| 2024-05-29 | 26,100.00 | 26,400.00 | 25,400.00 | 25,400.00 | 18,328.42 | 4,102,355 |
| 2024-05-28 | 25,500.00 | 26,500.00 | 25,500.00 | 25,700.00 | 18,544.90 | 3,773,693 |
| 2024-05-27 | 25,300.00 | 25,500.00 | 25,000.00 | 25,400.00 | 18,328.42 | 2,009,301 |
| 2024-05-24 | 26,000.00 | 26,900.00 | 24,000.00 | 25,300.00 | 18,256.26 | 7,735,135 |
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.