Tng Investment And Trading JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	18,900.00	21,300.00	18,900.00	20,600.00	14,864.78	2,831,544
2024-02-22	18,900.00	21,700.00	18,900.00	21,000.00	15,153.42	3,012,176
2024-02-21	20,900.00	21,000.00	20,600.00	21,000.00	15,153.42	2,111,349
2024-02-20	20,700.00	20,900.00	20,500.00	20,800.00	15,009.10	1,956,953
2024-02-19	21,000.00	21,100.00	20,600.00	20,800.00	15,009.10	1,745,337
2024-02-16	20,000.00	21,100.00	20,000.00	20,800.00	15,009.10	1,377,565
2024-02-15	20,600.00	21,300.00	20,600.00	21,000.00	15,153.42	2,815,365
2024-02-07	20,600.00	20,800.00	20,500.00	20,600.00	14,864.78	1,664,643
2024-02-06	20,600.00	20,800.00	20,400.00	20,600.00	14,864.78	927,734
2024-02-05	20,400.00	20,800.00	20,300.00	20,600.00	14,864.78	1,913,714
2024-02-02	20,700.00	21,000.00	20,300.00	20,300.00	14,648.30	2,209,146
2024-02-01	20,200.00	20,700.00	20,100.00	20,700.00	14,936.94	2,161,868
2024-01-31	20,500.00	20,500.00	20,100.00	20,100.00	14,503.98	1,475,895
2024-01-30	19,600.00	20,700.00	19,600.00	20,500.00	14,792.62	5,130,725
2024-01-29	19,500.00	19,700.00	19,500.00	19,600.00	14,143.19	913,284
2024-01-26	19,600.00	19,700.00	19,500.00	19,500.00	14,071.03	608,269
2024-01-25	19,700.00	19,700.00	19,500.00	19,500.00	14,071.03	551,451
2024-01-24	19,800.00	19,800.00	19,600.00	19,600.00	14,143.19	529,159
2024-01-23	19,900.00	19,900.00	19,600.00	19,800.00	14,287.51	695,874
2024-01-22	19,500.00	19,800.00	19,400.00	19,800.00	14,287.51	1,394,558
2024-01-19	19,900.00	19,900.00	19,400.00	19,400.00	13,998.87	1,230,136
2024-01-18	20,100.00	20,200.00	19,800.00	19,900.00	14,071.03	910,580
2024-01-17	19,800.00	20,200.00	19,800.00	20,100.00	14,212.45	1,590,370
2024-01-16	20,000.00	20,000.00	19,500.00	19,800.00	14,000.32	1,259,652
2024-01-15	19,700.00	19,900.00	19,500.00	19,600.00	13,858.90	1,229,774
2024-01-12	20,000.00	20,000.00	19,600.00	19,700.00	13,929.61	2,536,347
2024-01-11	20,200.00	20,400.00	19,900.00	20,000.00	14,141.74	2,001,078
2024-01-10	20,500.00	20,600.00	20,200.00	20,300.00	14,353.86	1,323,779
2024-01-09	20,200.00	20,900.00	20,200.00	20,500.00	14,495.28	3,982,811
2024-01-08	20,100.00	20,300.00	20,000.00	20,100.00	14,212.45	2,220,520
2024-01-05	20,000.00	20,100.00	19,800.00	20,100.00	14,212.45	1,488,471
2024-01-04	20,200.00	20,200.00	19,900.00	19,900.00	14,071.03	1,958,374
2024-01-03	20,000.00	20,200.00	19,700.00	20,200.00	14,283.16	1,380,934
2024-01-02	20,000.00	20,200.00	19,700.00	19,800.00	14,000.32	2,082,017
2023-12-29	20,000.00	20,200.00	19,900.00	20,000.00	14,141.74	1,248,568
2023-12-28	20,300.00	20,300.00	20,000.00	20,000.00	14,141.74	2,004,419
2023-12-27	20,400.00	20,600.00	20,100.00	20,100.00	14,212.45	2,139,049
2023-12-26	18,000.00	20,500.00	18,000.00	20,400.00	14,424.57	3,052,978
2023-12-25	19,700.00	20,200.00	19,700.00	20,000.00	14,141.74	1,641,173
2023-12-22	20,000.00	20,100.00	19,600.00	19,700.00	13,929.61	2,245,267
2023-12-21	19,900.00	20,100.00	19,700.00	19,900.00	14,071.03	1,325,631
2023-12-20	20,200.00	20,300.00	19,800.00	19,900.00	14,071.03	1,419,564
2023-12-19	20,000.00	20,500.00	19,900.00	20,200.00	14,283.16	2,810,773
2023-12-18	19,600.00	20,300.00	19,400.00	19,900.00	14,071.03	1,999,623
2023-12-15	19,800.00	19,900.00	19,500.00	19,600.00	13,858.90	1,276,169
2023-12-14	19,500.00	20,200.00	19,500.00	19,800.00	14,000.32	3,155,442
2023-12-13	19,900.00	20,100.00	19,500.00	19,500.00	13,788.19	3,079,225
2023-12-12	19,100.00	20,100.00	18,900.00	19,900.00	14,071.03	4,602,311
2023-12-11	19,000.00	19,200.00	18,800.00	19,100.00	13,505.36	872,325
2023-12-08	19,300.00	19,400.00	18,900.00	19,000.00	13,434.65	2,011,117
2023-12-07	19,300.00	19,600.00	18,800.00	19,300.00	13,646.78	3,046,158
2023-12-06	18,800.00	19,400.00	18,800.00	19,400.00	13,717.49	3,220,202
2023-12-05	19,200.00	19,200.00	18,700.00	18,700.00	13,222.53	1,341,950
2023-12-04	18,200.00	19,300.00	18,200.00	19,000.00	13,434.65	2,677,633
2023-12-01	18,500.00	18,500.00	18,000.00	18,200.00	12,868.98	872,749
2023-11-30	18,600.00	18,600.00	18,200.00	18,200.00	12,868.98	1,186,185
2023-11-29	18,400.00	18,500.00	18,300.00	18,500.00	13,081.11	886,196
2023-11-28	18,000.00	18,300.00	17,700.00	18,300.00	12,939.69	1,191,843
2023-11-27	18,500.00	18,700.00	18,000.00	18,000.00	12,727.56	1,271,941
2023-11-24	18,400.00	18,800.00	17,900.00	18,500.00	13,081.11	1,935,739

← NewerPage 12 of 21 · 1,246 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.