Tng Investment And Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	22,100.00	22,100.00	21,200.00	21,500.00	19,828.90	2,132,164
2026-04-22	22,000.00	22,400.00	21,500.00	22,100.00	20,382.26	1,689,234
2026-04-21	23,000.00	23,100.00	22,000.00	22,100.00	20,382.26	2,164,434
2026-04-20	22,900.00	23,100.00	22,700.00	22,900.00	21,120.08	900,638
2026-04-17	22,900.00	22,900.00	22,600.00	22,900.00	21,120.08	685,893
2026-04-16	22,900.00	23,000.00	22,500.00	22,900.00	21,120.08	890,528
2026-04-15	23,100.00	23,400.00	22,500.00	22,900.00	21,120.08	1,547,472
2026-04-14	22,900.00	23,400.00	22,800.00	23,100.00	21,304.54	1,094,654
2026-04-13	22,600.00	23,300.00	22,000.00	22,900.00	21,120.08	1,344,248
2026-04-10	23,100.00	23,300.00	22,600.00	22,700.00	20,935.63	1,151,278
2026-04-09	23,900.00	23,900.00	22,600.00	23,000.00	21,212.31	1,559,812
2026-04-08	23,400.00	23,900.00	23,000.00	23,700.00	21,857.90	2,543,299
2026-04-07	22,300.00	22,900.00	21,700.00	22,700.00	20,935.63	1,144,936
2026-04-06	22,500.00	22,800.00	21,500.00	22,200.00	20,474.49	2,350,922
2026-04-03	24,100.00	24,100.00	22,300.00	22,600.00	20,843.40	3,230,369
2026-04-02	24,100.00	24,400.00	23,000.00	24,000.00	22,134.59	2,705,311
2026-04-01	26,600.00	28,000.00	23,800.00	24,100.00	22,226.81	7,835,519
2026-03-31	26,000.00	26,700.00	25,800.00	26,400.00	24,348.04	2,643,496
2026-03-30	25,600.00	26,400.00	25,000.00	25,700.00	23,702.45	2,049,751
2026-03-27	26,000.00	26,100.00	25,400.00	25,700.00	23,702.45	1,893,044
2026-03-26	24,400.00	26,400.00	23,600.00	26,000.00	23,979.13	4,156,443
2026-03-25	23,400.00	24,300.00	23,400.00	24,300.00	22,411.27	1,709,743
2026-03-24	23,300.00	23,500.00	22,800.00	23,200.00	21,396.77	1,386,238
2026-03-23	24,500.00	24,500.00	22,200.00	22,700.00	20,935.63	1,968,011
2026-03-20	24,400.00	25,000.00	24,100.00	24,500.00	22,595.72	1,549,976
2026-03-19	24,000.00	24,600.00	23,300.00	24,400.00	22,503.50	1,729,539
2026-03-18	24,700.00	24,800.00	23,700.00	24,000.00	22,134.59	1,336,987
2026-03-17	24,500.00	25,200.00	24,200.00	24,700.00	22,780.18	1,728,007
2026-03-16	24,800.00	25,000.00	23,200.00	24,300.00	22,411.27	2,148,166
2026-03-13	24,900.00	25,000.00	24,100.00	24,800.00	22,872.40	2,733,869
2026-03-12	24,800.00	25,700.00	23,900.00	24,900.00	22,964.63	2,296,898
2026-03-11	22,500.00	24,800.00	22,400.00	24,800.00	22,872.40	3,381,909
2026-03-10	21,200.00	23,100.00	21,200.00	22,600.00	20,843.40	3,332,892
2026-03-09	23,900.00	23,900.00	22,000.00	22,000.00	20,290.04	1,909,541
2026-03-06	25,400.00	25,400.00	23,800.00	24,400.00	22,503.50	2,316,037
2026-03-05	26,800.00	27,000.00	25,100.00	25,400.00	23,425.77	2,530,944
2026-03-04	26,000.00	26,800.00	23,800.00	26,800.00	24,716.95	5,967,411
2026-03-03	25,500.00	26,900.00	24,600.00	26,000.00	23,979.13	4,887,099
2026-03-02	25,200.00	27,000.00	24,000.00	25,500.00	23,518.00	5,814,376
2026-02-27	24,200.00	26,000.00	23,700.00	25,500.00	23,518.00	4,692,471
2026-02-26	23,700.00	24,300.00	22,500.00	24,200.00	22,319.04	1,706,288
2026-02-25	23,200.00	24,500.00	22,500.00	24,200.00	22,319.04	4,000,459
2026-02-24	23,000.00	23,600.00	22,200.00	23,000.00	21,212.31	1,712,748
2026-02-23	22,800.00	23,500.00	22,400.00	23,000.00	21,212.31	1,850,014
2026-02-13	22,200.00	22,800.00	22,200.00	22,600.00	20,843.40	4,463,257
2026-02-12	22,800.00	22,800.00	22,200.00	22,200.00	20,474.49	2,589,738
2026-02-11	21,200.00	22,600.00	21,000.00	22,400.00	20,658.95	2,726,100
2026-02-10	21,800.00	22,100.00	20,500.00	21,200.00	19,552.22	1,945,969
2026-02-09	21,200.00	22,100.00	21,000.00	21,800.00	20,105.58	1,406,115
2026-02-06	20,700.00	22,600.00	20,700.00	21,200.00	19,552.22	4,305,143
2026-02-05	22,600.00	23,100.00	22,000.00	22,900.00	21,120.08	4,653,598
2026-02-04	22,400.00	23,200.00	21,900.00	22,600.00	20,843.40	2,662,771
2026-02-03	22,600.00	22,800.00	21,900.00	22,400.00	20,658.95	2,632,903
2026-02-02	20,700.00	22,700.00	20,700.00	22,600.00	20,843.40	4,875,486
2026-01-30	21,100.00	21,500.00	20,800.00	20,800.00	19,183.31	1,421,305
2026-01-29	19,300.00	21,200.00	19,300.00	21,000.00	19,367.76	4,372,675
2026-01-28	19,300.00	19,300.00	19,100.00	19,300.00	17,799.90	577,986
2026-01-27	18,800.00	19,400.00	18,800.00	19,100.00	17,615.44	377,884
2026-01-26	19,700.00	19,700.00	18,800.00	18,800.00	17,338.76	1,823,391
2026-01-23	20,500.00	20,500.00	18,300.00	19,700.00	18,168.81	1,557,996

← NewerPage 3 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.