Tng Investment And Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 25,600.00 | 26,400.00 | 25,500.00 | 25,900.00 | 18,689.21 | 2,595,431 |
| 2024-05-22 | 26,200.00 | 26,400.00 | 25,300.00 | 25,600.00 | 18,472.74 | 4,376,370 |
| 2024-05-21 | 26,300.00 | 27,000.00 | 25,800.00 | 26,200.00 | 18,905.69 | 5,309,476 |
| 2024-05-20 | 25,000.00 | 26,800.00 | 25,000.00 | 26,300.00 | 18,977.85 | 4,386,383 |
| 2024-05-17 | 25,200.00 | 25,900.00 | 24,900.00 | 25,400.00 | 18,328.42 | 4,687,466 |
| 2024-05-16 | 25,000.00 | 25,900.00 | 24,900.00 | 25,200.00 | 18,184.10 | 5,967,486 |
| 2024-05-15 | 22,400.00 | 24,500.00 | 22,400.00 | 24,500.00 | 17,678.99 | 9,321,132 |
| 2024-05-14 | 22,500.00 | 22,600.00 | 22,100.00 | 22,300.00 | 16,091.48 | 1,867,088 |
| 2024-05-13 | 22,500.00 | 23,300.00 | 22,100.00 | 22,500.00 | 16,235.80 | 3,826,862 |
| 2024-05-10 | 21,900.00 | 22,400.00 | 21,700.00 | 22,400.00 | 16,163.64 | 3,298,725 |
| 2024-05-09 | 22,500.00 | 22,700.00 | 21,700.00 | 21,900.00 | 15,802.85 | 2,305,275 |
| 2024-05-08 | 21,800.00 | 22,700.00 | 21,200.00 | 22,500.00 | 16,235.80 | 4,379,393 |
| 2024-05-07 | 20,500.00 | 21,800.00 | 20,500.00 | 21,800.00 | 15,730.69 | 3,217,938 |
| 2024-05-06 | 20,300.00 | 20,600.00 | 20,200.00 | 20,500.00 | 14,792.62 | 1,536,239 |
| 2024-05-03 | 20,200.00 | 20,500.00 | 20,200.00 | 20,200.00 | 14,576.14 | 793,941 |
| 2024-05-02 | 20,100.00 | 20,200.00 | 19,900.00 | 20,200.00 | 14,576.14 | 555,974 |
| 2024-04-26 | 20,100.00 | 20,500.00 | 20,000.00 | 20,100.00 | 14,503.98 | 1,221,511 |
| 2024-04-25 | 20,600.00 | 20,600.00 | 20,000.00 | 20,100.00 | 14,503.98 | 926,212 |
| 2024-04-24 | 20,100.00 | 20,600.00 | 19,900.00 | 20,600.00 | 14,864.78 | 1,554,490 |
| 2024-04-23 | 20,200.00 | 20,200.00 | 19,700.00 | 20,000.00 | 14,431.83 | 1,015,569 |
| 2024-04-22 | 19,700.00 | 20,300.00 | 19,700.00 | 20,200.00 | 14,576.14 | 995,312 |
| 2024-04-19 | 20,000.00 | 20,000.00 | 19,100.00 | 19,700.00 | 14,215.35 | 2,135,176 |
| 2024-04-17 | 20,200.00 | 20,500.00 | 19,800.00 | 20,000.00 | 14,431.83 | 1,276,549 |
| 2024-04-16 | 20,100.00 | 20,600.00 | 19,500.00 | 20,200.00 | 14,576.14 | 3,112,911 |
| 2024-04-15 | 22,300.00 | 22,300.00 | 20,100.00 | 20,100.00 | 14,503.98 | 3,536,066 |
| 2024-04-12 | 21,900.00 | 22,300.00 | 21,900.00 | 22,300.00 | 16,091.48 | 1,393,833 |
| 2024-04-11 | 21,900.00 | 22,000.00 | 21,600.00 | 21,900.00 | 15,802.85 | 1,026,041 |
| 2024-04-10 | 22,200.00 | 22,200.00 | 21,800.00 | 22,100.00 | 15,947.17 | 993,555 |
| 2024-04-09 | 21,600.00 | 22,200.00 | 21,400.00 | 22,200.00 | 16,019.33 | 1,432,719 |
| 2024-04-08 | 22,100.00 | 22,100.00 | 21,700.00 | 21,700.00 | 15,658.53 | 1,347,668 |
| 2024-04-05 | 22,300.00 | 22,600.00 | 21,900.00 | 21,900.00 | 15,802.85 | 2,606,511 |
| 2024-04-04 | 22,700.00 | 22,800.00 | 22,400.00 | 22,500.00 | 16,235.80 | 2,246,613 |
| 2024-04-03 | 23,200.00 | 23,300.00 | 22,600.00 | 22,700.00 | 16,380.12 | 1,861,107 |
| 2024-04-02 | 22,400.00 | 23,400.00 | 22,000.00 | 23,200.00 | 16,740.92 | 4,616,779 |
| 2024-04-01 | 22,100.00 | 22,400.00 | 22,000.00 | 22,300.00 | 16,091.48 | 1,724,908 |
| 2024-03-29 | 22,300.00 | 22,700.00 | 22,200.00 | 22,200.00 | 16,019.33 | 1,939,850 |
| 2024-03-28 | 22,800.00 | 22,900.00 | 22,400.00 | 22,500.00 | 16,235.80 | 1,379,280 |
| 2024-03-27 | 21,900.00 | 22,900.00 | 21,900.00 | 22,800.00 | 16,452.28 | 4,716,316 |
| 2024-03-26 | 21,500.00 | 21,900.00 | 21,500.00 | 21,900.00 | 15,802.85 | 1,766,858 |
| 2024-03-25 | 21,900.00 | 22,100.00 | 21,600.00 | 21,700.00 | 15,658.53 | 2,047,425 |
| 2024-03-22 | 22,100.00 | 22,400.00 | 21,900.00 | 22,000.00 | 15,875.01 | 2,194,342 |
| 2024-03-21 | 21,800.00 | 22,200.00 | 21,800.00 | 22,000.00 | 15,875.01 | 1,906,003 |
| 2024-03-20 | 21,500.00 | 21,800.00 | 21,400.00 | 21,800.00 | 15,730.69 | 1,362,258 |
| 2024-03-19 | 21,700.00 | 22,000.00 | 21,500.00 | 21,500.00 | 15,514.21 | 1,108,917 |
| 2024-03-18 | 22,400.00 | 22,500.00 | 21,000.00 | 21,700.00 | 15,658.53 | 4,640,546 |
| 2024-03-15 | 22,700.00 | 22,800.00 | 22,100.00 | 22,400.00 | 16,163.64 | 3,727,670 |
| 2024-03-14 | 23,000.00 | 23,400.00 | 22,600.00 | 22,700.00 | 16,380.12 | 2,246,426 |
| 2024-03-13 | 22,500.00 | 23,300.00 | 22,400.00 | 22,900.00 | 16,524.44 | 3,358,709 |
| 2024-03-12 | 21,800.00 | 22,600.00 | 21,600.00 | 22,500.00 | 16,235.80 | 3,006,803 |
| 2024-03-11 | 22,400.00 | 22,600.00 | 21,700.00 | 21,800.00 | 15,730.69 | 3,280,678 |
| 2024-03-08 | 22,800.00 | 22,900.00 | 22,200.00 | 22,400.00 | 16,163.64 | 2,753,463 |
| 2024-03-07 | 22,000.00 | 22,900.00 | 21,900.00 | 22,700.00 | 16,380.12 | 4,229,269 |
| 2024-03-06 | 22,500.00 | 22,500.00 | 21,700.00 | 22,000.00 | 15,875.01 | 2,918,637 |
| 2024-03-05 | 22,500.00 | 22,500.00 | 22,000.00 | 22,400.00 | 16,163.64 | 2,182,281 |
| 2024-03-04 | 21,500.00 | 22,600.00 | 21,400.00 | 22,400.00 | 16,163.64 | 5,387,217 |
| 2024-03-01 | 21,300.00 | 21,600.00 | 21,200.00 | 21,400.00 | 15,442.05 | 1,783,097 |
| 2024-02-29 | 21,500.00 | 21,800.00 | 21,100.00 | 21,300.00 | 15,369.89 | 2,998,223 |
| 2024-02-28 | 21,500.00 | 21,900.00 | 21,200.00 | 21,400.00 | 15,442.05 | 1,960,623 |
| 2024-02-27 | 21,400.00 | 22,000.00 | 21,300.00 | 21,500.00 | 15,514.21 | 3,109,791 |
| 2024-02-26 | 20,600.00 | 21,500.00 | 20,600.00 | 21,400.00 | 15,442.05 | 2,982,644 |
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.