Tng Investment And Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	20,600.00	20,900.00	20,300.00	20,400.00	13,099.24	2,491,567
2023-06-05	20,200.00	20,700.00	20,000.00	20,500.00	13,163.45	4,448,918
2023-06-02	20,400.00	20,500.00	19,700.00	19,900.00	12,778.18	2,550,348
2023-06-01	20,200.00	20,300.00	19,800.00	19,900.00	12,778.18	2,131,009
2023-05-31	19,900.00	20,600.00	19,800.00	20,100.00	12,906.60	4,468,613
2023-05-30	19,700.00	20,200.00	19,600.00	19,700.00	12,649.76	3,060,291
2023-05-29	19,300.00	19,700.00	19,300.00	19,600.00	12,585.54	2,346,624
2023-05-26	19,300.00	19,600.00	19,300.00	19,300.00	12,392.91	1,508,824
2023-05-25	19,500.00	19,600.00	19,200.00	19,300.00	12,392.91	1,593,770
2023-05-24	20,000.00	20,400.00	19,500.00	19,500.00	12,521.33	3,576,883
2023-05-23	19,400.00	19,900.00	19,200.00	19,900.00	12,778.18	2,228,598
2023-05-22	19,700.00	19,700.00	19,000.00	19,400.00	12,457.12	1,563,163
2023-05-19	19,300.00	19,500.00	19,000.00	19,200.00	12,328.70	1,741,887
2023-05-18	19,000.00	19,300.00	18,900.00	19,000.00	12,200.27	1,317,590
2023-05-17	19,600.00	19,700.00	19,000.00	19,000.00	12,200.27	1,891,798
2023-05-16	19,800.00	19,800.00	19,500.00	19,500.00	12,521.33	1,309,314
2023-05-15	19,600.00	20,300.00	19,400.00	19,800.00	12,713.97	2,719,032
2023-05-12	19,400.00	19,800.00	19,100.00	19,500.00	12,521.33	2,278,831
2023-05-11	19,600.00	20,200.00	19,400.00	19,400.00	12,457.12	3,246,401
2023-05-10	19,600.00	19,700.00	19,300.00	19,600.00	12,585.54	2,154,956
2023-05-09	19,200.00	19,700.00	19,200.00	19,500.00	12,521.33	1,678,176
2023-05-08	19,000.00	19,600.00	18,800.00	19,200.00	12,328.70	2,326,314
2023-05-05	18,000.00	19,700.00	18,000.00	19,000.00	12,200.27	2,836,150
2023-05-04	19,700.00	20,600.00	19,500.00	19,600.00	12,585.54	3,779,207
2023-04-28	19,700.00	19,900.00	19,300.00	19,700.00	12,649.76	3,045,168
2023-04-27	20,100.00	20,200.00	19,300.00	19,600.00	12,585.54	2,884,224
2023-04-26	18,700.00	20,000.00	18,600.00	20,000.00	12,842.39	5,026,447
2023-04-25	18,000.00	19,300.00	17,800.00	18,700.00	12,007.64	5,005,935
2023-04-24	18,200.00	18,600.00	17,800.00	17,900.00	11,493.94	3,197,031
2023-04-21	18,600.00	18,700.00	18,000.00	18,200.00	11,686.58	2,570,528
2023-04-20	17,500.00	18,700.00	17,500.00	18,500.00	11,879.21	6,941,877
2023-04-19	17,500.00	17,800.00	17,400.00	17,600.00	11,301.30	1,333,651
2023-04-18	17,100.00	17,700.00	15,800.00	17,500.00	11,237.09	1,564,148
2023-04-17	17,400.00	17,800.00	17,400.00	17,500.00	11,237.09	1,051,797
2023-04-14	18,000.00	18,200.00	17,400.00	17,400.00	11,172.88	1,987,627
2023-04-13	18,100.00	18,500.00	17,900.00	18,000.00	11,558.15	2,997,829
2023-04-12	17,700.00	18,400.00	17,600.00	18,100.00	11,622.36	2,959,106
2023-04-11	17,200.00	17,700.00	17,200.00	17,700.00	11,365.52	1,571,184
2023-04-10	17,300.00	17,900.00	17,000.00	17,200.00	11,044.46	2,252,992
2023-04-07	17,800.00	17,900.00	17,400.00	17,600.00	11,301.30	2,215,682
2023-04-06	18,100.00	18,500.00	17,800.00	17,800.00	11,429.73	3,415,458
2023-04-05	18,200.00	18,400.00	17,900.00	18,000.00	11,558.15	2,463,591
2023-04-04	18,000.00	18,200.00	17,800.00	18,200.00	11,686.58	2,993,719
2023-04-03	17,200.00	18,100.00	17,200.00	17,900.00	11,493.94	3,078,286
2023-03-31	17,300.00	17,300.00	17,000.00	17,100.00	10,980.25	1,584,262
2023-03-30	17,200.00	17,500.00	17,100.00	17,200.00	11,044.46	1,108,920
2023-03-29	17,400.00	17,600.00	17,100.00	17,100.00	10,980.25	1,207,747
2023-03-28	17,500.00	17,700.00	17,200.00	17,300.00	11,108.67	1,607,073
2023-03-27	17,200.00	17,400.00	17,200.00	17,400.00	11,172.88	1,594,039
2023-03-24	17,200.00	17,400.00	17,100.00	17,200.00	11,044.46	1,460,930
2023-03-23	17,000.00	17,200.00	16,800.00	17,200.00	11,044.46	1,445,419
2023-03-22	17,300.00	17,500.00	17,000.00	17,000.00	10,916.03	1,289,764
2023-03-21	16,900.00	17,300.00	16,700.00	17,300.00	11,108.67	1,919,459
2023-03-20	17,800.00	17,800.00	16,700.00	16,700.00	10,723.40	3,868,518
2023-03-17	18,000.00	18,400.00	17,800.00	17,800.00	11,429.73	1,657,204
2023-03-16	18,500.00	18,500.00	17,800.00	18,000.00	11,558.15	1,777,248
2023-03-15	18,100.00	18,700.00	18,100.00	18,500.00	11,879.21	3,017,812
2023-03-14	18,100.00	18,800.00	17,700.00	17,800.00	11,429.73	3,868,560
2023-03-13	18,100.00	18,800.00	18,000.00	18,400.00	11,815.00	2,747,652
2023-03-10	18,100.00	18,600.00	17,700.00	18,300.00	11,750.79	4,329,883

← NewerPage 15 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.