Tng Investment And Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17,000.00	17,000.00	16,700.00	16,900.00	15,961.11	652,410
2026-07-20	17,400.00	17,600.00	16,800.00	16,800.00	15,866.67	892,000
2026-07-17	17,800.00	17,800.00	17,400.00	17,400.00	16,433.33	331,989
2026-07-16	18,000.00	18,000.00	17,100.00	17,800.00	16,811.11	994,235
2026-07-15	18,300.00	18,400.00	17,900.00	17,900.00	16,905.56	380,531
2026-07-14	18,200.00	18,400.00	18,100.00	18,200.00	17,188.89	407,805
2026-07-13	18,500.00	18,600.00	18,000.00	18,200.00	17,188.89	720,165
2026-07-10	18,600.00	18,800.00	17,100.00	18,600.00	17,566.67	325,314
2026-07-09	18,700.00	18,900.00	18,600.00	18,700.00	17,661.11	325,334
2026-07-08	18,700.00	18,900.00	18,700.00	18,700.00	17,661.11	518,788
2026-07-07	18,700.00	19,100.00	17,300.00	18,700.00	17,661.11	373,192
2026-07-06	19,400.00	19,400.00	18,800.00	18,900.00	17,850.00	623,433
2026-07-03	19,600.00	19,700.00	19,300.00	19,400.00	18,322.22	532,672
2026-07-02	19,700.00	19,800.00	19,600.00	19,600.00	18,511.11	455,554
2026-07-01	20,000.00	20,000.00	19,700.00	19,700.00	18,605.56	326,653
2026-06-30	19,900.00	20,000.00	19,700.00	20,000.00	18,888.89	625,246
2026-06-29	19,800.00	20,000.00	19,500.00	19,900.00	18,794.44	687,497
2026-06-26	19,800.00	19,900.00	19,400.00	19,800.00	18,700.00	492,434
2026-06-25	19,600.00	20,300.00	19,600.00	19,800.00	18,700.00	1,243,680
2026-06-24	19,600.00	19,700.00	19,300.00	19,600.00	18,511.11	542,049
2026-06-23	19,400.00	19,900.00	19,300.00	19,600.00	18,511.11	869,227
2026-06-22	19,300.00	19,500.00	19,100.00	19,500.00	18,416.67	437,765
2026-06-19	19,400.00	19,500.00	19,200.00	19,300.00	18,227.78	522,420
2026-06-18	19,700.00	19,700.00	19,400.00	19,400.00	18,322.22	605,707
2026-06-17	19,100.00	19,800.00	19,100.00	19,600.00	18,511.11	1,371,124
2026-06-16	19,000.00	19,200.00	18,800.00	19,100.00	18,038.89	476,085
2026-06-15	19,300.00	19,300.00	19,000.00	19,100.00	18,038.89	273,258
2026-06-12	19,000.00	19,100.00	18,900.00	18,900.00	17,850.00	220,575
2026-06-11	19,100.00	19,300.00	18,900.00	19,000.00	17,944.44	323,829
2026-06-10	18,700.00	19,200.00	18,600.00	19,200.00	18,133.33	757,019
2026-06-09	18,700.00	18,900.00	18,700.00	18,700.00	17,661.11	144,593
2026-06-08	19,100.00	19,100.00	18,700.00	18,700.00	17,661.11	284,453
2026-06-05	18,900.00	19,100.00	18,800.00	19,100.00	18,038.89	330,843
2026-06-04	18,700.00	18,900.00	18,600.00	18,900.00	17,850.00	348,085
2026-06-03	18,600.00	18,800.00	18,500.00	18,700.00	17,661.11	282,287
2026-06-02	18,900.00	19,000.00	18,500.00	18,600.00	17,566.67	864,888
2026-06-01	18,800.00	19,200.00	18,800.00	18,900.00	17,850.00	270,670
2026-05-29	19,100.00	19,100.00	18,900.00	18,900.00	17,850.00	222,955
2026-05-28	19,200.00	19,300.00	19,000.00	19,100.00	18,038.89	296,116
2026-05-27	19,400.00	19,500.00	19,100.00	19,200.00	18,133.33	337,282
2026-05-26	19,400.00	19,400.00	19,100.00	19,400.00	18,322.22	537,920
2026-05-25	19,000.00	19,400.00	19,000.00	19,200.00	18,133.33	452,602
2026-05-22	18,900.00	19,000.00	18,600.00	18,900.00	17,850.00	687,531
2026-05-21	19,000.00	19,200.00	18,700.00	18,900.00	17,850.00	337,545
2026-05-20	19,300.00	19,400.00	18,400.00	19,000.00	17,944.44	1,206,385
2026-05-19	19,400.00	19,700.00	19,200.00	19,300.00	18,227.78	833,435
2026-05-18	19,000.00	19,400.00	18,800.00	19,300.00	18,227.78	472,461
2026-05-15	19,700.00	19,700.00	19,200.00	19,400.00	18,322.22	837,903
2026-05-14	19,800.00	20,000.00	19,600.00	19,600.00	18,511.11	462,022
2026-05-13	19,500.00	20,200.00	19,200.00	19,800.00	18,700.00	897,677
2026-05-12	19,200.00	19,700.00	18,400.00	19,300.00	18,227.78	1,245,897
2026-05-11	20,400.00	20,500.00	19,400.00	19,600.00	18,511.11	1,835,730
2026-05-08	20,900.00	20,900.00	20,300.00	20,400.00	19,266.67	1,108,876
2026-05-07	21,100.00	21,100.00	20,600.00	20,900.00	19,738.89	583,912
2026-05-06	21,000.00	21,100.00	20,600.00	21,000.00	19,833.33	462,721
2026-05-05	21,400.00	21,400.00	20,800.00	21,300.00	19,644.44	457,082
2026-05-04	21,000.00	21,400.00	20,900.00	21,300.00	19,644.44	1,013,894
2026-04-29	20,900.00	21,000.00	20,500.00	21,000.00	19,367.76	1,238,081
2026-04-28	21,400.00	21,500.00	21,000.00	21,000.00	19,367.76	576,837
2026-04-24	21,500.00	21,700.00	20,900.00	21,400.00	19,736.67	1,395,535

← NewerPage 2 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.