Tng Investment And Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	34,200.01	35,100.01	33,400.01	33,900.01	18,580.39	3,693,345
2021-12-21	35,000.01	35,000.01	33,600.01	34,000.01	18,635.20	3,241,383
2021-12-20	34,700.01	35,800.01	34,200.01	34,500.01	18,909.25	4,245,826
2021-12-17	33,200.01	35,700.01	33,100.01	34,500.01	18,909.25	5,735,686
2021-12-16	32,700.01	34,000.01	32,500.01	33,100.01	18,141.91	3,836,200
2021-12-15	33,400.01	33,600.01	32,500.01	32,500.01	17,813.06	2,185,065
2021-12-14	32,800.01	33,900.01	32,100.01	33,300.01	18,251.53	3,768,912
2021-12-13	32,900.01	33,600.01	32,400.01	32,600.01	17,867.87	3,024,300
2021-12-10	30,900.01	32,900.01	30,900.01	32,800.01	17,977.49	4,929,183
2021-12-09	31,000.01	31,800.01	30,300.01	30,800.01	16,881.30	1,405,958
2021-12-08	30,500.01	31,000.01	30,200.01	30,600.01	16,771.68	1,347,269
2021-12-07	29,000.01	30,500.01	29,000.01	30,100.01	16,497.63	1,870,910
2021-12-06	30,900.01	31,100.01	29,000.01	29,000.01	15,894.73	2,997,552
2021-12-03	31,700.01	32,300.01	30,900.01	30,900.01	16,936.11	1,993,725
2021-12-02	32,300.01	32,800.01	31,600.01	31,600.01	17,319.77	1,751,087
2021-12-01	30,500.01	32,800.01	30,500.01	32,300.01	17,703.44	3,677,043
2021-11-30	30,600.01	31,600.01	30,500.01	30,500.01	16,716.87	2,009,004
2021-11-29	30,900.01	30,900.01	30,000.01	30,500.01	16,716.87	1,743,950
2021-11-26	31,100.01	31,500.01	30,600.01	31,000.01	16,990.92	2,012,664
2021-11-25	30,500.01	31,800.01	30,500.01	31,000.01	16,990.92	1,803,068
2021-11-24	30,600.01	30,900.01	30,300.01	30,500.01	16,716.87	1,818,716
2021-11-23	29,000.01	30,900.01	28,700.01	30,100.01	16,497.63	2,156,573
2021-11-22	31,500.01	32,000.01	29,000.01	29,000.01	15,894.73	3,880,413
2021-11-19	33,000.01	33,400.01	30,000.01	31,500.01	17,264.96	8,235,706
2021-11-18	33,300.01	34,000.01	33,100.01	33,100.01	18,141.91	3,474,269
2021-11-17	34,500.01	34,500.01	33,200.01	33,200.01	18,196.72	2,239,300
2021-11-16	33,000.01	34,900.01	32,800.01	34,000.01	18,635.20	5,375,636
2021-11-15	32,400.01	33,400.01	32,400.01	32,900.01	18,032.30	3,622,699
2021-11-12	32,500.01	32,900.01	32,000.01	32,400.01	17,758.25	2,566,441
2021-11-11	33,300.01	33,700.01	32,200.01	32,500.01	17,813.06	4,991,909
2021-11-10	33,200.01	33,900.01	33,200.01	33,200.01	18,196.72	3,851,106
2021-11-09	33,600.01	34,100.01	33,000.01	33,200.01	18,196.72	2,973,480
2021-11-08	33,500.01	34,900.01	33,000.01	33,600.01	18,415.96	5,247,237
2021-11-05	31,600.01	33,800.01	31,600.01	33,400.01	18,306.34	5,477,352
2021-11-04	31,600.01	32,100.01	31,400.01	31,500.01	17,264.96	2,888,588
2021-11-03	33,400.01	33,900.01	31,400.01	31,500.01	17,264.96	4,335,698
2021-11-02	32,500.01	34,400.01	32,100.01	33,400.01	18,306.34	6,444,677
2021-11-01	32,700.01	33,300.01	32,500.01	32,500.01	17,813.06	4,355,945
2021-10-29	32,700.01	33,400.01	32,500.01	32,700.01	17,922.68	4,105,374
2021-10-28	32,200.01	33,600.01	32,000.01	32,600.01	17,867.87	4,629,887
2021-10-27	32,300.01	33,000.01	32,000.01	32,100.01	17,593.82	3,165,958
2021-10-26	32,000.01	32,300.01	31,500.01	32,300.01	17,703.44	2,833,692
2021-10-25	31,200.01	33,500.01	31,100.01	32,100.01	17,593.82	7,134,373
2021-10-22	31,000.01	31,400.01	30,800.01	31,100.01	17,045.73	2,699,665
2021-10-21	30,400.01	31,400.01	29,800.01	30,900.01	16,936.11	3,130,065
2021-10-20	31,200.01	31,400.01	29,700.01	30,400.01	16,662.06	5,624,547

← NewerPage 21 of 21 · 1,246 trading days

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.