Tng Investment And Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	18,300.00	18,500.00	17,900.00	18,000.00	11,558.15	3,239,390
2023-03-08	17,500.00	18,400.00	17,000.00	18,300.00	11,750.79	2,895,548
2023-03-07	17,000.00	17,800.00	17,000.00	17,500.00	11,237.09	2,265,801
2023-03-06	17,200.00	17,600.00	17,000.00	17,000.00	10,916.03	1,994,772
2023-03-03	18,000.00	18,400.00	17,200.00	17,200.00	11,044.46	5,454,867
2023-03-02	18,000.00	18,100.00	17,700.00	17,900.00	11,493.94	1,839,831
2023-03-01	17,700.00	18,000.00	17,300.00	18,000.00	11,558.15	3,027,725
2023-02-28	16,800.00	17,700.00	16,800.00	17,700.00	11,365.52	2,026,473
2023-02-27	18,100.00	18,400.00	16,800.00	16,900.00	10,851.82	4,240,910
2023-02-24	18,800.00	19,200.00	18,300.00	18,400.00	11,815.00	1,918,210
2023-02-23	17,500.00	18,800.00	17,200.00	18,800.00	12,071.85	4,480,942
2023-02-22	18,300.00	19,300.00	17,500.00	17,500.00	11,237.09	4,838,129
2023-02-21	18,600.00	19,400.00	18,100.00	18,600.00	11,943.42	4,519,390
2023-02-20	18,000.00	18,900.00	17,600.00	18,600.00	11,943.42	3,334,041
2023-02-17	18,200.00	18,500.00	17,600.00	17,600.00	11,301.30	2,595,200
2023-02-16	16,600.00	18,100.00	16,500.00	18,100.00	11,622.36	5,032,667
2023-02-15	16,200.00	16,700.00	16,100.00	16,500.00	10,594.97	2,665,795
2023-02-14	16,700.00	16,900.00	16,000.00	16,200.00	10,402.34	1,588,734
2023-02-13	15,800.00	16,700.00	15,600.00	16,000.00	10,273.91	4,328,309
2023-02-10	16,400.00	16,500.00	15,700.00	15,800.00	10,145.49	2,044,035
2023-02-09	15,200.00	16,300.00	15,200.00	16,300.00	10,466.55	5,841,044
2023-02-08	15,000.00	15,300.00	14,800.00	15,200.00	9,760.22	1,447,398
2023-02-07	14,900.00	15,300.00	14,800.00	15,000.00	9,631.79	1,686,019
2023-02-06	15,000.00	15,100.00	14,500.00	14,900.00	9,567.58	1,263,326
2023-02-03	15,300.00	15,600.00	14,800.00	15,000.00	9,631.79	1,872,275
2023-02-02	15,800.00	15,900.00	15,000.00	15,300.00	9,824.43	2,073,104
2023-02-01	16,000.00	16,500.00	15,800.00	15,800.00	10,145.49	5,402,500
2023-01-31	15,400.00	15,900.00	15,200.00	15,900.00	10,209.70	2,155,244
2023-01-30	15,700.00	15,900.00	15,500.00	15,500.00	9,952.85	2,938,443
2023-01-27	15,800.00	16,300.00	15,700.00	15,700.00	10,081.28	2,219,590
2023-01-19	15,200.00	16,100.00	15,100.00	15,800.00	10,145.49	4,345,329
2023-01-18	14,800.00	15,400.00	14,700.00	15,200.00	9,760.22	1,878,194
2023-01-17	14,500.00	14,700.00	14,300.00	14,600.00	9,374.95	1,515,094
2023-01-16	14,500.00	14,700.00	14,000.00	14,400.00	9,246.52	892,454
2023-01-13	14,900.00	15,200.00	14,400.00	14,500.00	9,310.73	955,095
2023-01-12	14,300.00	14,900.00	14,300.00	14,800.00	9,503.37	1,978,411
2023-01-11	14,200.00	14,700.00	14,100.00	14,300.00	9,182.31	1,161,095
2023-01-10	14,400.00	14,400.00	13,900.00	14,100.00	9,053.89	720,636
2023-01-09	13,100.00	14,600.00	12,800.00	14,200.00	9,118.10	1,031,437
2023-01-06	14,800.00	14,900.00	14,300.00	14,400.00	8,989.67	1,535,368
2023-01-05	12,800.00	14,800.00	12,800.00	14,700.00	9,176.96	2,116,422
2023-01-04	13,000.00	14,600.00	13,000.00	14,100.00	8,802.39	1,448,168
2023-01-03	13,400.00	14,400.00	13,300.00	14,400.00	8,989.67	1,087,382
2022-12-30	13,400.00	13,600.00	13,300.00	13,300.00	8,302.96	678,275
2022-12-29	13,900.00	13,900.00	13,300.00	13,400.00	8,365.39	631,372
2022-12-28	13,800.00	13,900.00	13,500.00	13,700.00	8,552.68	597,632
2022-12-27	12,100.00	13,600.00	12,100.00	13,600.00	8,490.25	1,995,369
2022-12-26	13,800.00	14,100.00	12,800.00	12,900.00	8,053.25	1,481,399
2022-12-23	13,700.00	14,000.00	13,500.00	13,800.00	8,615.10	873,513
2022-12-22	12,700.00	14,300.00	12,700.00	13,800.00	8,615.10	1,117,137
2022-12-21	14,600.00	14,800.00	13,400.00	13,800.00	8,615.10	2,115,960
2022-12-20	14,700.00	15,200.00	14,200.00	14,300.00	8,927.25	2,850,735
2022-12-19	15,300.00	15,700.00	15,000.00	15,000.00	9,364.24	3,006,904
2022-12-16	14,000.00	15,300.00	13,800.00	15,100.00	9,426.67	2,124,650
2022-12-15	15,200.00	15,400.00	14,800.00	14,900.00	9,301.82	2,553,076
2022-12-14	15,700.00	15,700.00	15,200.00	15,200.00	9,489.10	1,928,809
2022-12-13	14,700.00	15,400.00	14,500.00	15,200.00	9,489.10	3,036,754
2022-12-12	15,800.00	16,400.00	15,000.00	15,000.00	9,364.24	3,374,103
2022-12-09	14,900.00	15,900.00	14,600.00	15,700.00	9,801.24	5,519,248
2022-12-08	13,100.00	15,200.00	13,100.00	14,900.00	9,301.82	2,113,079

← NewerPage 16 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.