Tng Investment And Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	19,000.00	19,200.00	18,600.00	19,200.00	13,314.99	2,270,094
2023-08-28	19,000.00	19,100.00	18,600.00	18,900.00	13,106.94	877,279
2023-08-25	18,000.00	19,000.00	18,000.00	19,000.00	13,176.29	2,062,290
2023-08-24	18,100.00	18,200.00	17,600.00	18,000.00	12,482.80	1,667,271
2023-08-23	18,100.00	18,300.00	17,800.00	18,000.00	12,482.80	790,010
2023-08-22	18,600.00	18,700.00	17,300.00	17,900.00	12,413.45	1,915,897
2023-08-21	17,000.00	18,800.00	17,000.00	18,400.00	12,760.20	1,548,598
2023-08-18	19,200.00	19,600.00	18,600.00	18,800.00	13,037.59	2,479,271
2023-08-17	19,600.00	19,800.00	18,900.00	19,200.00	13,314.99	3,229,243
2023-08-16	19,800.00	20,000.00	19,600.00	19,600.00	13,592.39	1,204,723
2023-08-15	20,200.00	20,200.00	19,800.00	19,800.00	13,731.08	1,884,458
2023-08-14	20,000.00	20,400.00	19,900.00	20,000.00	13,869.78	1,168,232
2023-08-11	20,100.00	20,300.00	19,400.00	19,800.00	13,731.08	1,530,451
2023-08-10	20,900.00	20,900.00	19,900.00	20,000.00	13,869.78	3,772,474
2023-08-09	22,500.00	22,500.00	20,700.00	20,800.00	14,424.57	1,244,622
2023-08-08	20,700.00	21,200.00	20,600.00	21,000.00	14,563.27	1,444,317
2023-08-07	21,300.00	21,600.00	20,800.00	21,000.00	14,563.27	2,774,062
2023-08-04	21,400.00	21,500.00	21,100.00	21,300.00	14,771.32	1,498,930
2023-08-03	21,100.00	21,700.00	21,000.00	21,200.00	14,701.97	2,121,835
2023-08-02	20,900.00	21,100.00	20,700.00	21,100.00	14,632.62	1,099,613
2023-08-01	21,300.00	21,600.00	20,900.00	20,900.00	14,493.92	1,460,703
2023-07-31	20,800.00	21,500.00	20,600.00	21,300.00	14,771.32	3,117,462
2023-07-28	20,400.00	20,800.00	20,400.00	20,800.00	14,424.57	1,996,630
2023-07-27	20,800.00	20,800.00	20,200.00	20,400.00	14,147.18	1,722,085
2023-07-26	20,800.00	21,300.00	20,600.00	20,700.00	14,355.22	1,141,947
2023-07-25	20,700.00	21,400.00	20,600.00	20,800.00	14,424.57	1,853,819
2023-07-24	20,600.00	21,000.00	20,600.00	20,700.00	14,355.22	1,576,321
2023-07-21	20,700.00	21,000.00	20,500.00	20,600.00	14,285.88	1,325,003
2023-07-20	20,700.00	20,800.00	20,500.00	20,700.00	14,355.22	963,700
2023-07-19	20,600.00	21,200.00	20,300.00	20,700.00	14,355.22	3,364,246
2023-07-18	20,700.00	20,800.00	20,500.00	20,500.00	14,216.53	1,300,130
2023-07-17	19,900.00	20,900.00	19,900.00	20,700.00	14,355.22	4,163,166
2023-07-14	20,100.00	20,200.00	19,800.00	19,900.00	13,800.43	1,651,238
2023-07-13	19,800.00	20,100.00	19,800.00	20,000.00	13,869.78	1,520,267
2023-07-12	19,900.00	20,000.00	19,700.00	19,800.00	13,731.08	1,609,067
2023-07-11	20,000.00	20,300.00	19,800.00	19,900.00	13,800.43	2,192,500
2023-07-10	20,100.00	20,300.00	19,800.00	20,000.00	13,869.78	1,797,213
2023-07-07	19,700.00	20,500.00	19,700.00	20,100.00	13,939.13	2,331,012
2023-07-06	19,600.00	19,700.00	19,100.00	19,700.00	13,661.73	2,252,565
2023-07-05	19,300.00	19,900.00	19,100.00	19,500.00	13,523.04	2,589,622
2023-07-04	19,300.00	19,500.00	19,000.00	19,300.00	13,384.34	1,413,620
2023-07-03	19,000.00	19,300.00	18,800.00	19,300.00	13,384.34	845,416
2023-06-30	19,000.00	19,100.00	18,800.00	19,000.00	13,176.29	716,680
2023-06-29	19,500.00	19,500.00	19,000.00	19,000.00	13,176.29	1,451,843
2023-06-28	20,000.00	20,000.00	19,300.00	19,500.00	13,523.04	1,590,113
2023-06-27	19,000.00	19,700.00	18,900.00	19,700.00	13,661.73	3,227,315
2023-06-26	19,000.00	19,100.00	18,600.00	19,000.00	13,176.29	1,302,760
2023-06-23	19,300.00	19,300.00	18,900.00	19,000.00	13,176.29	1,446,418
2023-06-22	18,700.00	19,300.00	18,600.00	19,100.00	13,245.64	2,457,775
2023-06-21	18,500.00	18,700.00	18,500.00	18,600.00	12,898.90	1,277,571
2023-06-20	18,100.00	18,500.00	18,100.00	18,500.00	12,829.55	1,101,767
2023-06-19	18,600.00	18,700.00	18,100.00	18,100.00	12,552.15	1,333,187
2023-06-16	18,700.00	19,000.00	18,500.00	18,600.00	12,898.90	1,754,896
2023-06-15	18,600.00	18,900.00	18,400.00	18,700.00	12,968.25	1,192,027
2023-06-14	19,500.00	19,700.00	18,600.00	18,600.00	12,898.90	1,270,752
2023-06-13	20,200.00	20,600.00	19,900.00	19,900.00	12,778.18	1,965,322
2023-06-12	20,000.00	20,300.00	19,800.00	20,300.00	13,035.03	1,699,692
2023-06-09	19,000.00	20,100.00	18,500.00	20,000.00	12,842.39	2,383,484
2023-06-08	20,400.00	20,600.00	19,800.00	19,800.00	12,713.97	2,972,409
2023-06-07	20,500.00	20,700.00	20,300.00	20,400.00	13,099.24	3,172,103

← NewerPage 14 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.