Tng Investment And Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	31,800.01	32,900.01	29,300.01	30,000.01	18,232.37	5,288,425
2022-06-20	32,000.01	33,800.01	31,500.01	32,000.01	19,447.86	7,117,985
2022-06-17	29,500.01	32,500.01	28,500.01	32,100.01	19,508.64	7,209,793
2022-06-16	29,400.01	30,800.01	29,400.01	30,100.01	18,293.14	4,170,984
2022-06-15	29,300.01	29,500.01	28,000.01	29,200.01	17,746.17	3,250,127
2022-06-14	28,100.01	29,300.01	26,400.01	29,200.01	17,746.17	3,050,928
2022-06-13	30,600.01	30,600.01	27,600.01	27,700.01	16,834.55	6,421,595
2022-06-10	32,900.01	33,100.01	30,600.01	30,600.01	18,597.02	6,976,362
2022-06-09	32,400.01	33,700.01	32,100.01	33,000.01	20,055.61	3,452,859
2022-06-08	32,100.01	33,900.01	32,100.01	32,500.01	19,751.73	6,137,790
2022-06-07	29,200.01	32,100.01	28,900.01	32,100.01	19,508.64	7,120,547
2022-06-06	29,000.01	29,900.01	29,000.01	29,200.01	17,746.17	3,680,816
2022-06-03	29,500.01	29,700.01	29,000.01	29,000.01	17,624.62	2,470,327
2022-06-02	31,200.01	31,200.01	29,200.01	29,500.01	17,928.50	4,212,490
2022-06-01	30,200.01	31,500.01	29,600.01	31,500.01	17,482.82	4,145,516
2022-05-31	30,200.01	30,800.01	29,900.01	30,100.01	16,705.80	3,056,620
2022-05-30	30,300.01	30,900.01	30,000.01	30,100.01	16,705.80	2,871,693
2022-05-27	31,100.01	31,500.01	30,300.01	30,300.01	16,816.81	2,788,368
2022-05-26	30,500.01	31,300.01	29,800.01	30,900.01	17,149.81	2,477,191
2022-05-25	28,900.01	31,200.01	28,500.01	30,900.01	17,149.81	4,130,507
2022-05-24	27,700.01	28,500.01	27,100.01	28,500.01	15,817.79	2,728,023
2022-05-23	27,500.01	28,800.01	27,000.01	27,600.01	15,318.28	2,830,454
2022-05-20	27,300.01	28,300.01	27,000.01	27,300.01	15,151.78	2,553,891
2022-05-19	27,000.01	27,500.01	25,900.01	27,000.01	14,985.27	2,319,300
2022-05-18	27,500.01	28,600.01	27,500.01	27,500.01	15,262.78	2,808,066
2022-05-17	24,700.01	27,100.01	24,300.01	27,100.01	15,040.77	1,941,173
2022-05-16	22,700.01	27,100.01	22,700.01	24,700.01	13,708.75	2,821,702
2022-05-13	28,000.01	28,600.01	25,200.01	25,200.01	13,986.25	4,862,574
2022-05-12	31,000.01	31,100.01	28,000.01	28,000.01	15,540.28	4,371,951
2022-05-11	31,700.01	33,300.01	30,800.01	31,100.01	17,260.81	1,434,951
2022-05-10	28,800.01	30,800.01	27,000.01	30,800.01	17,094.31	3,799,052
2022-05-09	32,300.01	33,000.01	29,100.01	29,100.01	16,150.79	4,241,196
2022-05-06	34,400.01	34,500.01	32,300.01	32,300.01	17,926.83	3,729,312
2022-05-05	34,600.01	35,300.01	33,200.01	34,500.01	19,147.85	3,047,780
2022-05-04	34,400.01	35,500.01	34,200.01	34,400.01	19,092.35	3,565,983
2022-04-29	32,000.01	34,700.01	32,000.01	34,400.01	19,092.35	3,932,434
2022-04-28	33,100.01	33,700.01	32,500.01	32,500.01	18,037.83	3,117,906
2022-04-27	32,000.01	33,600.01	30,000.01	33,000.01	18,315.33	2,207,303
2022-04-26	30,200.01	32,200.01	28,300.01	32,200.01	17,871.33	4,357,412
2022-04-25	34,800.01	34,900.01	31,400.01	31,400.01	17,427.32	5,172,912
2022-04-22	38,400.01	39,400.01	34,800.01	34,800.01	19,314.35	10,261,764
2022-04-21	38,000.01	39,400.01	36,600.01	38,600.01	21,423.39	4,056,815
2022-04-20	39,300.01	40,500.01	38,000.01	38,000.01	21,090.38	6,584,614
2022-04-19	42,100.01	42,600.01	39,300.01	39,300.01	21,811.90	6,217,878
2022-04-18	41,500.01	42,500.01	40,800.01	42,000.01	23,310.42	4,740,962
2022-04-15	39,500.01	42,400.01	39,300.01	41,500.01	23,032.92	8,057,442
2022-04-14	38,900.01	40,500.01	38,500.01	39,500.01	21,922.90	4,962,182
2022-04-13	37,100.01	38,900.01	33,500.01	38,900.01	21,589.89	3,361,717
2022-04-12	37,000.01	38,600.01	36,500.01	37,100.01	20,590.87	3,756,727
2022-04-08	39,000.01	39,200.01	36,500.01	36,900.01	20,479.87	4,524,245
2022-04-07	39,600.01	41,500.01	39,000.01	39,000.01	21,645.39	5,589,971
2022-04-06	38,200.01	39,500.01	38,200.01	39,500.01	21,922.90	3,763,925
2022-04-05	38,000.01	39,500.01	37,900.01	38,300.01	21,256.89	3,953,306
2022-04-04	39,200.01	40,100.01	38,000.01	38,000.01	21,090.38	4,435,733
2022-04-01	38,800.01	40,300.01	38,300.01	38,900.01	21,589.89	4,415,963
2022-03-31	39,900.01	40,000.01	38,700.01	38,700.01	21,478.89	3,920,442
2022-03-30	37,800.01	40,300.01	37,000.01	40,000.01	22,200.40	7,939,739
2022-03-29	38,100.01	39,200.01	37,500.01	37,800.01	20,979.38	4,903,361
2022-03-28	36,400.01	38,300.01	35,400.01	38,200.01	21,201.39	9,050,373
2022-03-25	34,300.01	36,600.01	34,300.01	35,900.01	19,924.86	7,010,359

← NewerPage 19 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.