Tng Investment And Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	14,000.00	14,800.00	14,000.00	14,400.00	8,989.67	1,597,949
2022-12-06	15,300.00	16,000.00	14,500.00	14,500.00	9,052.10	5,238,088
2022-12-05	14,900.00	15,500.00	14,800.00	15,000.00	9,364.24	3,070,996
2022-12-02	14,400.00	14,900.00	14,100.00	14,700.00	9,176.96	3,016,502
2022-12-01	13,800.00	15,300.00	13,800.00	14,400.00	8,989.67	3,736,908
2022-11-30	12,700.00	14,600.00	12,700.00	14,400.00	8,989.67	2,545,223
2022-11-29	13,900.00	14,500.00	13,500.00	14,000.00	8,739.96	3,615,135
2022-11-28	13,200.00	14,500.00	13,200.00	14,200.00	8,864.82	2,966,434
2022-11-25	11,300.00	13,500.00	11,300.00	13,400.00	8,365.39	2,538,056
2022-11-24	11,900.00	12,600.00	11,500.00	12,500.00	7,803.54	1,949,807
2022-11-23	11,500.00	12,900.00	11,500.00	12,200.00	7,616.25	2,306,991
2022-11-22	11,400.00	13,000.00	11,400.00	12,200.00	7,616.25	3,340,837
2022-11-21	11,000.00	12,800.00	11,000.00	12,400.00	7,741.11	1,966,828
2022-11-18	11,500.00	12,600.00	10,400.00	12,200.00	7,616.25	3,575,364
2022-11-17	10,600.00	11,500.00	10,500.00	11,500.00	7,179.25	3,544,423
2022-11-16	8,700.00	10,500.00	8,700.00	10,500.00	6,554.97	4,153,734
2022-11-15	10,300.00	10,700.00	9,600.00	9,600.00	5,993.12	3,079,280
2022-11-14	10,600.00	11,800.00	10,500.00	10,600.00	6,617.40	3,546,591
2022-11-11	11,400.00	13,500.00	11,400.00	11,600.00	7,241.68	3,518,798
2022-11-10	13,500.00	14,000.00	12,600.00	12,600.00	7,865.97	2,963,538
2022-11-09	12,800.00	14,700.00	12,800.00	13,900.00	8,677.53	1,407,755
2022-11-08	14,100.00	15,000.00	12,600.00	14,200.00	8,864.82	1,236,013
2022-11-07	15,300.00	15,500.00	13,800.00	13,800.00	8,615.10	3,284,136
2022-11-04	16,300.00	16,300.00	15,100.00	15,300.00	9,551.53	2,909,698
2022-11-03	16,400.00	16,700.00	16,000.00	16,300.00	10,175.81	2,003,149
2022-11-02	16,200.00	16,900.00	16,200.00	16,300.00	10,175.81	1,721,907
2022-11-01	16,000.00	16,900.00	16,000.00	16,500.00	10,300.67	2,839,278
2022-10-31	15,700.00	16,100.00	15,100.00	15,800.00	9,863.67	2,160,881
2022-10-28	16,200.00	16,500.00	15,500.00	15,700.00	9,801.24	2,238,159
2022-10-27	13,500.00	16,200.00	13,500.00	16,200.00	10,113.38	3,007,355
2022-10-26	14,200.00	16,200.00	14,200.00	15,000.00	9,364.24	1,627,595
2022-10-25	15,300.00	16,300.00	15,200.00	15,700.00	9,801.24	2,896,734
2022-10-24	16,000.00	16,500.00	15,100.00	15,300.00	9,551.53	2,339,847
2022-10-21	17,200.00	17,300.00	15,600.00	15,700.00	9,801.24	3,120,743
2022-10-20	16,600.00	17,700.00	16,600.00	17,100.00	10,675.24	2,949,167
2022-10-19	17,000.00	17,200.00	16,300.00	16,600.00	10,363.10	2,080,856
2022-10-18	16,500.00	17,400.00	16,500.00	16,900.00	10,550.38	2,473,126
2022-10-17	16,600.00	16,600.00	15,900.00	16,400.00	10,238.24	1,384,502
2022-10-14	16,000.00	16,800.00	16,000.00	16,400.00	10,238.24	1,853,276
2022-10-13	16,200.00	16,300.00	15,600.00	16,000.00	9,988.53	1,275,686
2022-10-12	14,000.00	16,500.00	13,800.00	16,100.00	10,050.96	1,817,359
2022-10-11	14,600.00	16,500.00	14,600.00	15,300.00	9,551.53	2,348,521
2022-10-10	14,800.00	16,600.00	13,700.00	16,600.00	10,088.58	2,563,518
2022-10-07	16,300.00	16,300.00	14,700.00	15,100.00	9,176.96	3,119,737
2022-10-06	17,500.00	18,100.00	16,100.00	16,200.00	9,845.48	1,819,138
2022-10-05	15,800.00	17,600.00	15,000.00	17,500.00	10,635.55	2,770,863
2022-10-04	17,700.00	18,100.00	16,000.00	16,000.00	9,723.93	2,651,608
2022-10-03	19,400.00	19,400.00	17,500.00	17,500.00	10,635.55	2,313,050
2022-09-30	20,000.00	20,000.00	18,100.00	19,400.00	11,790.27	3,172,297
2022-09-29	21,900.00	22,300.01	20,000.00	20,000.00	12,154.91	1,423,447
2022-09-28	22,000.00	22,300.01	21,600.00	21,600.00	13,127.31	1,746,236
2022-09-27	21,800.00	22,500.01	21,800.00	21,900.00	13,309.63	1,299,900
2022-09-26	23,000.01	23,000.01	21,600.00	21,700.00	13,188.08	1,921,845
2022-09-23	23,500.01	23,800.01	23,200.01	23,200.01	14,099.70	1,198,728
2022-09-22	22,800.01	23,600.01	22,500.01	23,600.01	14,342.80	1,199,522
2022-09-21	23,100.01	23,400.01	22,700.01	22,900.01	13,917.38	1,492,678
2022-09-20	22,000.00	23,200.01	22,000.00	23,100.01	14,038.92	1,818,309
2022-09-19	24,100.01	24,400.01	22,000.00	22,300.01	13,552.73	2,574,341
2022-09-16	25,200.01	25,200.01	23,800.01	24,100.01	14,646.67	1,898,143
2022-09-15	24,800.01	25,300.01	24,800.01	24,900.01	15,132.87	1,276,457

← NewerPage 17 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.