Tng Investment And Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	24,800.01	25,300.01	24,800.01	24,900.01	15,132.87	1,276,457
2022-09-14	25,000.01	25,000.01	24,300.01	24,900.01	15,132.87	1,638,185
2022-09-13	25,200.01	25,500.01	25,000.01	25,200.01	15,315.19	1,554,692
2022-09-12	25,600.01	25,900.01	25,100.01	25,200.01	15,315.19	1,159,173
2022-09-09	24,500.01	25,500.01	22,900.01	25,500.01	15,497.51	2,473,266
2022-09-08	25,600.01	26,200.01	25,000.01	25,000.01	15,193.64	2,209,945
2022-09-07	26,800.01	27,000.01	25,600.01	25,600.01	15,558.29	2,793,343
2022-09-06	27,100.01	27,400.01	26,800.01	26,800.01	16,287.58	1,833,895
2022-09-05	27,000.01	27,800.01	27,000.01	27,100.01	16,469.91	2,232,033
2022-08-31	26,500.01	27,000.01	26,300.01	26,900.01	16,348.36	1,847,161
2022-08-30	26,800.01	27,100.01	26,200.01	26,400.01	16,044.48	2,661,378
2022-08-29	27,000.01	27,000.01	25,800.01	26,300.01	15,983.71	3,557,892
2022-08-26	27,700.01	28,000.01	27,000.01	27,000.01	16,409.13	1,866,292
2022-08-25	27,700.01	28,500.01	27,700.01	27,700.01	16,834.55	3,323,823
2022-08-24	28,000.01	28,000.01	27,500.01	27,800.01	16,895.33	1,996,564
2022-08-23	26,700.01	28,000.01	26,500.01	28,000.01	17,016.88	1,930,669
2022-08-22	27,000.01	27,100.01	26,500.01	26,800.01	16,287.58	2,385,059
2022-08-19	28,000.01	28,100.01	26,800.01	27,100.01	16,469.91	3,338,283
2022-08-18	28,200.01	28,300.01	27,600.01	27,600.01	16,773.78	2,653,166
2022-08-17	28,700.01	29,100.01	28,200.01	28,300.01	17,199.20	2,249,565
2022-08-16	27,900.01	28,800.01	27,900.01	28,700.01	17,442.30	4,335,073
2022-08-15	27,900.01	28,200.01	27,700.01	27,900.01	16,956.10	2,353,809
2022-08-12	27,500.01	28,000.01	27,500.01	27,800.01	16,895.33	2,348,113
2022-08-11	28,500.01	28,700.01	27,300.01	27,600.01	16,773.78	3,828,918
2022-08-10	28,400.01	28,500.01	28,100.01	28,100.01	17,077.65	1,874,604
2022-08-09	29,200.01	29,200.01	28,300.01	28,400.01	17,259.98	2,798,447
2022-08-08	27,800.01	28,900.01	27,600.01	28,900.01	17,563.85	4,950,350
2022-08-05	27,800.01	28,000.01	27,500.01	27,800.01	16,895.33	1,844,664
2022-08-04	28,400.01	28,700.01	27,700.01	27,800.01	16,895.33	2,235,042
2022-08-03	28,000.01	28,300.01	27,700.01	28,200.01	17,138.43	3,150,971
2022-08-02	27,500.01	28,300.01	27,500.01	28,000.01	17,016.88	3,141,599
2022-08-01	27,300.01	27,900.01	27,200.01	27,700.01	16,834.55	2,071,416
2022-07-29	27,300.01	28,100.01	27,300.01	27,300.01	16,591.46	4,210,887
2022-07-28	26,500.01	27,200.01	26,300.01	27,200.01	16,530.68	2,744,982
2022-07-27	25,800.01	26,300.01	25,500.01	26,100.01	15,862.16	1,128,646
2022-07-26	26,300.01	26,800.01	25,800.01	25,800.01	15,679.84	2,139,252
2022-07-25	27,100.01	27,100.01	26,400.01	26,400.01	16,044.48	1,972,777
2022-07-22	27,200.01	27,500.01	27,000.01	27,100.01	16,469.91	1,763,641
2022-07-21	27,700.01	27,900.01	27,000.01	27,200.01	16,530.68	2,126,452
2022-07-20	26,800.01	27,900.01	26,800.01	27,600.01	16,773.78	3,370,348
2022-07-19	26,600.01	27,000.01	26,400.01	26,700.01	16,226.81	1,531,009
2022-07-18	26,800.01	27,200.01	26,300.01	26,600.01	16,166.03	1,462,192
2022-07-15	26,600.01	27,700.01	26,600.01	26,800.01	16,287.58	2,023,827
2022-07-14	26,000.01	26,800.01	25,800.01	26,600.01	16,166.03	1,621,675
2022-07-13	26,100.01	26,900.01	25,500.01	26,100.01	15,862.16	1,693,595
2022-07-12	25,600.01	26,400.01	25,500.01	26,100.01	15,862.16	2,278,508
2022-07-11	26,800.01	26,800.01	25,000.01	25,600.01	15,558.29	2,660,733
2022-07-08	26,200.01	27,400.01	26,200.01	26,800.01	16,287.58	1,813,119
2022-07-07	25,100.01	26,000.01	25,100.01	26,000.01	15,801.39	2,442,777
2022-07-06	27,200.01	28,400.01	25,100.01	25,100.01	15,254.42	4,740,546
2022-07-05	29,600.01	29,800.01	27,000.01	27,500.01	16,713.01	6,641,361
2022-07-04	31,000.01	31,500.01	29,500.01	29,600.01	17,989.27	2,291,005
2022-07-01	30,600.01	31,500.01	28,200.01	30,700.01	18,657.79	5,405,884
2022-06-30	31,100.01	31,900.01	30,800.01	30,800.01	18,718.57	3,567,972
2022-06-29	31,100.01	31,900.01	30,800.01	31,000.01	18,840.11	3,134,102
2022-06-28	30,600.01	32,300.01	30,500.01	31,500.01	19,143.99	7,440,120
2022-06-27	29,900.01	30,900.01	29,900.01	30,600.01	18,597.02	2,988,896
2022-06-24	30,200.01	31,000.01	29,800.01	29,800.01	18,110.82	2,415,090
2022-06-23	27,500.01	30,200.01	26,500.01	30,200.01	18,353.92	3,741,711
2022-06-22	29,700.01	31,000.01	27,100.01	27,800.01	16,895.33	5,067,625

← NewerPage 18 of 21 · 1,247 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.