Tng Investment And Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	33,600.01	34,800.01	33,500.01	34,100.01	18,925.84	3,610,691
2022-03-23	33,800.01	34,300.01	33,400.01	33,600.01	18,648.34	3,015,904
2022-03-22	33,800.01	34,800.01	33,700.01	33,700.01	18,703.84	3,284,349
2022-03-21	33,600.01	34,400.01	33,400.01	33,700.01	18,703.84	2,316,150
2022-03-18	34,300.01	34,400.01	33,400.01	33,600.01	18,648.34	2,266,618
2022-03-17	34,200.01	34,900.01	34,000.01	34,000.01	18,870.34	2,630,385
2022-03-16	33,300.01	34,400.01	33,000.01	34,000.01	18,870.34	3,211,441
2022-03-15	33,100.01	33,400.01	32,500.01	33,000.01	18,315.33	2,142,830
2022-03-14	34,300.01	34,300.01	32,700.01	33,000.01	18,315.33	2,468,609
2022-03-11	33,300.01	34,400.01	32,900.01	33,800.01	18,759.34	3,629,636
2022-03-10	33,100.01	34,700.01	33,100.01	33,300.01	18,481.84	3,553,275
2022-03-09	33,700.01	34,400.01	32,300.01	33,000.01	18,315.33	6,447,628
2022-03-08	35,800.01	36,000.01	33,800.01	33,800.01	18,759.34	5,632,663
2022-03-07	34,900.01	37,000.01	34,700.01	36,000.01	19,980.36	4,605,640
2022-03-04	36,700.01	36,700.01	35,100.01	35,700.01	19,813.86	5,429,721
2022-03-03	34,300.01	37,400.01	33,600.01	36,700.01	20,368.87	8,666,465
2022-03-02	33,800.01	34,700.01	33,800.01	34,100.01	18,925.84	4,433,322
2022-03-01	35,000.01	35,900.01	34,100.01	34,100.01	18,925.84	4,249,202
2022-02-28	33,900.01	35,500.01	33,500.01	35,000.01	19,425.35	4,937,746
2022-02-25	34,000.01	35,700.01	34,000.01	34,400.01	19,092.35	6,010,013
2022-02-24	33,200.01	34,500.01	32,000.01	34,000.01	18,870.34	6,718,835
2022-02-23	32,200.01	33,500.01	32,200.01	33,200.01	18,426.34	4,398,610
2022-02-22	33,000.01	33,000.01	31,700.01	32,200.01	17,871.33	3,681,331
2022-02-21	33,000.01	33,400.01	32,800.01	33,000.01	18,315.33	3,486,298
2022-02-18	31,700.01	33,600.01	31,500.01	33,000.01	18,315.33	5,739,716
2022-02-17	31,700.01	32,300.01	31,300.01	31,800.01	17,649.32	1,897,368
2022-02-16	31,300.01	31,700.01	31,200.01	31,700.01	17,593.82	1,423,759
2022-02-15	30,800.01	31,600.01	30,800.01	31,000.01	17,205.31	1,320,489
2022-02-14	30,900.01	32,400.01	30,500.01	30,800.01	17,094.31	2,156,171
2022-02-11	31,100.01	31,300.01	30,600.01	30,900.01	17,149.81	1,730,273
2022-02-10	30,600.01	31,800.01	30,600.01	31,200.01	17,316.32	1,578,513
2022-02-09	30,900.01	31,000.01	30,600.01	30,600.01	16,983.31	1,076,227
2022-02-08	29,500.01	31,000.01	29,500.01	30,800.01	17,094.31	1,346,993
2022-02-07	28,100.01	30,000.01	28,100.01	29,500.01	16,372.80	729,442
2022-01-28	27,200.01	28,300.01	27,200.01	28,000.01	15,540.28	842,281
2022-01-27	27,900.01	28,400.01	27,000.01	27,200.01	15,096.27	1,469,522
2022-01-26	28,300.01	29,000.01	28,000.01	28,000.01	15,540.28	1,040,002
2022-01-25	27,800.01	28,500.01	27,000.01	28,300.01	15,706.79	1,738,175
2022-01-24	30,800.01	30,800.01	27,800.01	27,800.01	15,429.28	2,232,725
2022-01-21	31,000.01	31,100.01	30,600.01	30,700.01	17,038.81	1,200,028
2022-01-20	30,000.01	31,300.01	30,000.01	30,800.01	17,094.31	1,434,607
2022-01-19	29,700.01	30,700.01	29,500.01	30,000.01	16,650.30	1,520,138
2022-01-18	29,900.01	30,500.01	29,300.01	29,500.01	16,372.80	1,785,290
2022-01-17	32,900.01	33,300.01	29,500.01	29,500.01	16,372.80	3,235,686
2022-01-14	32,300.01	32,800.01	31,500.01	32,500.01	18,037.83	937,335
2022-01-13	32,100.01	33,300.01	31,900.01	32,000.01	17,760.32	1,705,312
2022-01-12	33,300.01	33,300.01	30,500.01	32,100.01	17,593.82	3,955,449
2022-01-11	34,000.01	34,500.01	33,300.01	33,300.01	18,251.53	2,575,318
2022-01-10	36,100.01	36,400.01	34,000.01	34,000.01	18,635.20	3,149,142
2022-01-07	34,200.01	36,900.01	34,200.01	36,100.01	19,786.20	5,554,703
2022-01-06	34,500.01	34,600.01	33,800.01	34,200.01	18,744.82	2,948,690
2022-01-05	33,200.01	34,600.01	33,200.01	34,200.01	18,744.82	3,997,379
2022-01-04	32,800.01	33,700.01	32,800.01	33,200.01	18,196.72	2,299,394
2021-12-31	32,600.01	33,200.01	32,500.01	32,800.01	17,977.49	1,346,013
2021-12-30	32,300.01	33,400.01	32,100.01	32,600.01	17,867.87	1,854,731
2021-12-29	33,100.01	33,300.01	32,300.01	32,300.01	17,703.44	2,503,196
2021-12-28	33,900.01	34,500.01	33,000.01	33,000.01	18,087.10	2,374,506
2021-12-27	34,000.01	34,700.01	33,000.01	33,800.01	18,525.58	2,369,656
2021-12-24	32,500.01	34,200.01	32,500.01	33,800.01	18,525.58	2,745,769
2021-12-23	33,900.01	34,100.01	32,100.01	32,500.01	17,813.06	4,605,148

← NewerPage 20 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.