Tng Investment And Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	19,300.00	19,500.00	18,500.00	18,500.00	13,081.11	1,968,821
2023-11-22	19,200.00	19,300.00	18,800.00	19,300.00	13,646.78	1,966,015
2023-11-21	19,000.00	19,200.00	18,800.00	19,200.00	13,576.07	1,195,157
2023-11-20	18,000.00	19,000.00	18,000.00	19,000.00	13,434.65	1,000,690
2023-11-17	19,500.00	19,700.00	18,500.00	18,800.00	13,293.23	2,337,885
2023-11-16	19,200.00	19,700.00	19,000.00	19,500.00	13,788.19	1,754,894
2023-11-15	19,000.00	19,600.00	19,000.00	19,200.00	13,576.07	2,324,693
2023-11-14	18,800.00	19,100.00	18,500.00	18,800.00	13,293.23	1,626,532
2023-11-13	18,200.00	19,100.00	18,200.00	18,800.00	13,293.23	1,696,457
2023-11-10	19,000.00	19,200.00	18,600.00	18,600.00	13,151.82	1,623,710
2023-11-09	19,100.00	19,600.00	19,000.00	19,000.00	13,434.65	2,543,254
2023-11-08	18,200.00	19,200.00	18,200.00	19,100.00	13,505.36	1,981,936
2023-11-07	18,500.00	18,800.00	18,100.00	18,200.00	12,868.98	1,518,001
2023-11-06	18,400.00	18,700.00	18,100.00	18,500.00	13,081.11	1,066,650
2023-11-03	18,800.00	18,800.00	18,300.00	18,400.00	13,010.40	1,000,976
2023-11-02	17,700.00	18,700.00	17,700.00	18,700.00	13,222.53	2,896,216
2023-11-01	17,800.00	17,800.00	17,000.00	17,700.00	12,515.44	1,328,837
2023-10-31	16,200.00	18,000.00	16,200.00	17,800.00	12,586.15	1,985,482
2023-10-30	17,600.00	18,200.00	17,600.00	18,000.00	12,727.56	1,496,045
2023-10-27	17,500.00	18,200.00	17,400.00	18,200.00	12,868.98	1,317,124
2023-10-26	18,800.00	18,900.00	17,200.00	17,400.00	12,303.31	3,880,355
2023-10-25	19,100.00	19,400.00	18,700.00	18,800.00	13,293.23	1,529,497
2023-10-24	17,000.00	19,200.00	17,000.00	18,900.00	13,363.94	1,393,682
2023-10-23	19,500.00	19,600.00	18,800.00	18,800.00	13,293.23	1,287,524
2023-10-20	18,600.00	19,600.00	18,200.00	19,400.00	13,717.49	2,248,821
2023-10-19	19,200.00	19,500.00	18,600.00	18,600.00	13,151.82	1,736,876
2023-10-18	19,000.00	19,800.00	18,400.00	19,400.00	13,717.49	4,230,432
2023-10-17	20,700.00	21,100.00	18,800.00	18,800.00	13,293.23	3,763,337
2023-10-16	21,600.00	21,800.00	20,700.00	20,700.00	14,636.70	3,066,517
2023-10-13	21,200.00	22,200.00	20,800.00	21,600.00	15,273.08	4,575,888
2023-10-12	21,200.00	21,500.00	20,800.00	21,200.00	14,990.24	3,472,748
2023-10-11	21,100.00	21,500.00	20,800.00	21,200.00	14,990.24	2,712,905
2023-10-10	20,800.00	21,500.00	20,500.00	21,100.00	14,919.53	4,100,897
2023-10-09	20,500.00	21,100.00	20,200.00	20,500.00	14,495.28	2,530,328
2023-10-06	21,000.00	21,300.00	20,400.00	20,800.00	14,424.57	1,870,584
2023-10-05	21,500.00	22,100.00	20,600.00	20,700.00	14,355.22	4,220,420
2023-10-04	20,700.00	21,300.00	20,100.00	21,300.00	14,771.32	2,522,910
2023-10-03	20,200.00	21,400.00	19,900.00	20,700.00	14,355.22	6,339,565
2023-10-02	20,300.00	21,300.00	20,300.00	20,700.00	14,355.22	2,863,904
2023-09-29	19,800.00	20,600.00	19,800.00	20,300.00	14,077.83	2,111,631
2023-09-28	20,400.00	20,400.00	19,600.00	19,800.00	13,731.08	2,089,076
2023-09-27	18,500.00	20,300.00	18,300.00	20,300.00	14,077.83	2,566,755
2023-09-26	19,900.00	20,400.00	18,500.00	18,500.00	12,829.55	5,062,680
2023-09-25	22,100.00	22,400.00	19,900.00	19,900.00	13,800.43	3,737,913
2023-09-22	22,000.00	23,200.00	21,600.00	22,100.00	15,326.11	5,660,048
2023-09-21	22,600.00	23,000.00	22,100.00	22,300.00	15,464.81	3,513,606
2023-09-20	21,200.00	23,100.00	21,200.00	22,600.00	15,672.85	6,450,855
2023-09-19	20,400.00	21,200.00	20,400.00	21,200.00	14,701.97	2,604,035
2023-09-18	20,600.00	21,400.00	20,500.00	20,600.00	14,285.88	2,446,077
2023-09-15	20,500.00	20,800.00	20,200.00	20,600.00	14,285.88	1,742,725
2023-09-14	21,300.00	21,300.00	20,300.00	20,500.00	14,216.53	3,273,182
2023-09-13	21,500.00	21,500.00	20,900.00	21,200.00	14,701.97	4,449,946
2023-09-12	21,100.00	21,300.00	20,800.00	21,100.00	14,632.62	2,514,843
2023-09-11	21,000.00	21,800.00	21,000.00	21,100.00	14,632.62	4,850,920
2023-09-08	20,700.00	21,200.00	20,500.00	21,000.00	14,563.27	3,930,139
2023-09-07	20,300.00	21,000.00	20,300.00	20,600.00	14,285.88	3,906,594
2023-09-06	20,200.00	20,400.00	20,000.00	20,300.00	14,077.83	2,272,272
2023-09-05	18,800.00	20,500.00	18,200.00	20,200.00	14,008.48	2,532,909
2023-08-31	19,500.00	20,400.00	19,400.00	20,200.00	14,008.48	3,678,844
2023-08-30	19,200.00	19,400.00	18,900.00	19,400.00	13,453.69	1,305,005

← NewerPage 13 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.