Tng Investment And Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	20,200.00	20,800.00	20,200.00	20,400.00	18,353.26	1,332,366
2026-01-21	20,800.00	20,800.00	20,100.00	20,200.00	18,173.33	1,494,553
2026-01-20	20,600.00	21,000.00	20,500.00	20,700.00	18,623.16	2,551,090
2026-01-19	20,800.00	21,400.00	20,200.00	20,400.00	18,353.26	1,317,254
2026-01-16	20,600.00	21,300.00	20,500.00	20,700.00	18,623.16	2,546,243
2026-01-15	20,700.00	21,000.00	20,500.00	20,600.00	18,533.19	1,258,571
2026-01-14	19,200.00	21,100.00	19,200.00	20,800.00	18,713.13	4,996,350
2026-01-13	19,200.00	19,400.00	18,900.00	19,200.00	17,273.66	1,032,128
2026-01-12	19,200.00	19,800.00	19,100.00	19,400.00	17,453.59	1,105,951
2026-01-09	18,600.00	19,300.00	18,400.00	19,200.00	17,273.66	2,447,661
2026-01-08	18,300.00	18,800.00	18,300.00	18,400.00	16,553.92	780,107
2026-01-07	18,400.00	18,600.00	18,300.00	18,600.00	16,733.86	687,546
2026-01-06	17,900.00	18,500.00	17,700.00	18,400.00	16,553.92	914,576
2026-01-05	18,200.00	18,200.00	17,800.00	17,800.00	16,014.12	343,736
2025-12-31	18,200.00	18,400.00	18,100.00	18,200.00	16,373.99	127,911
2025-12-30	18,500.00	18,500.00	18,100.00	18,300.00	16,463.95	346,094
2025-12-29	17,700.00	18,500.00	17,600.00	18,500.00	16,643.89	744,421
2025-12-26	17,800.00	17,900.00	17,400.00	17,600.00	15,834.19	943,519
2025-12-25	18,100.00	18,100.00	17,700.00	17,800.00	16,014.12	553,197
2025-12-24	18,100.00	18,200.00	18,000.00	18,000.00	16,194.05	285,409
2025-12-23	18,200.00	18,300.00	18,000.00	18,100.00	16,284.02	537,504
2025-12-22	18,100.00	18,400.00	18,000.00	18,200.00	16,373.99	600,689
2025-12-19	18,200.00	18,300.00	18,000.00	18,100.00	16,284.02	384,569
2025-12-18	18,300.00	18,300.00	18,100.00	18,200.00	16,373.99	332,322
2025-12-17	18,400.00	18,400.00	18,200.00	18,300.00	16,463.95	197,582
2025-12-16	18,000.00	18,400.00	17,800.00	18,400.00	16,553.92	617,873
2025-12-15	18,000.00	18,200.00	17,900.00	17,900.00	16,104.09	502,152
2025-12-12	18,400.00	18,600.00	18,000.00	18,000.00	16,194.05	995,946
2025-12-11	18,700.00	18,700.00	18,400.00	18,500.00	16,643.89	393,965
2025-12-10	18,600.00	18,700.00	18,500.00	18,500.00	16,643.89	249,173
2025-12-09	18,800.00	18,900.00	18,300.00	18,500.00	16,643.89	1,132,247
2025-12-08	19,000.00	19,200.00	18,800.00	18,800.00	16,913.79	552,707
2025-12-05	19,400.00	19,600.00	19,000.00	19,000.00	17,093.72	528,677
2025-12-04	19,300.00	19,500.00	19,200.00	19,400.00	17,453.59	884,969
2025-12-03	19,000.00	19,300.00	18,800.00	19,300.00	17,363.62	856,195
2025-12-02	19,000.00	19,000.00	18,600.00	18,900.00	17,003.76	622,530
2025-12-01	19,200.00	19,400.00	18,800.00	18,900.00	17,003.76	901,576
2025-11-28	19,300.00	19,500.00	18,900.00	19,300.00	17,363.62	772,332
2025-11-27	19,300.00	19,500.00	19,200.00	19,400.00	17,453.59	350,697
2025-11-26	19,600.00	19,600.00	19,100.00	19,300.00	17,363.62	559,813
2025-11-25	19,600.00	19,600.00	19,100.00	19,100.00	17,183.69	712,841
2025-11-24	19,600.00	19,700.00	19,400.00	19,500.00	17,543.56	383,442
2025-11-21	19,900.00	19,900.00	19,300.00	19,600.00	17,633.52	711,010
2025-11-20	19,700.00	19,900.00	19,300.00	19,900.00	17,903.43	1,238,650
2025-11-19	19,900.00	20,600.00	19,600.00	19,700.00	17,723.49	1,771,388
2025-11-18	20,000.00	20,100.00	19,700.00	20,100.00	18,083.36	1,406,200
2025-11-17	20,000.00	20,200.00	19,700.00	20,000.00	17,993.39	1,649,774
2025-11-14	19,200.00	19,800.00	19,200.00	19,700.00	17,723.49	1,664,447
2025-11-13	18,700.00	19,400.00	18,700.00	19,300.00	17,363.62	1,413,034
2025-11-12	18,700.00	18,900.00	18,300.00	18,700.00	16,823.82	365,613
2025-11-11	18,600.00	19,000.00	18,500.00	19,000.00	16,634.21	973,626
2025-11-10	19,300.00	19,400.00	18,600.00	18,600.00	16,284.02	1,126,994
2025-11-07	19,500.00	19,800.00	19,000.00	19,300.00	16,896.86	599,194
2025-11-06	19,400.00	20,200.00	19,400.00	19,600.00	17,159.51	1,836,838
2025-11-05	19,600.00	19,600.00	19,000.00	19,400.00	16,984.41	471,155
2025-11-04	19,200.00	19,400.00	18,400.00	19,400.00	16,984.41	1,226,050
2025-11-03	19,600.00	19,900.00	19,200.00	19,200.00	16,809.31	588,203
2025-10-31	19,500.00	20,300.00	19,400.00	19,600.00	17,159.51	2,535,183
2025-10-30	19,300.00	19,400.00	19,200.00	19,400.00	16,984.41	681,777
2025-10-29	19,500.00	19,500.00	19,100.00	19,300.00	16,896.86	596,359

← NewerPage 4 of 5 · 247 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.