Tng Investment And Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	19,500.00	19,500.00	19,100.00	19,300.00	16,896.86	596,359
2025-10-28	19,500.00	19,600.00	18,800.00	19,400.00	16,984.41	576,442
2025-10-27	18,700.00	19,900.00	18,700.00	19,400.00	16,984.41	2,292,515
2025-10-24	18,700.00	18,700.00	18,200.00	18,600.00	16,284.02	304,269
2025-10-23	17,700.00	18,700.00	17,500.00	18,700.00	16,371.57	275,411
2025-10-22	18,100.00	18,400.00	18,100.00	18,400.00	16,108.92	328,574
2025-10-21	18,200.00	18,400.00	17,900.00	18,300.00	16,021.37	776,124
2025-10-20	18,600.00	18,900.00	18,100.00	18,100.00	15,846.28	1,135,051
2025-10-17	18,600.00	18,700.00	18,400.00	18,500.00	16,196.47	495,322
2025-10-16	18,600.00	18,800.00	18,300.00	18,600.00	16,284.02	968,444
2025-10-15	19,200.00	19,400.00	18,600.00	18,600.00	16,284.02	618,406
2025-10-14	19,200.00	19,400.00	18,900.00	19,000.00	16,634.21	715,960
2025-10-13	19,100.00	19,600.00	19,000.00	19,200.00	16,809.31	782,565
2025-10-10	19,300.00	19,500.00	19,200.00	19,200.00	16,809.31	564,331
2025-10-09	19,200.00	19,500.00	19,200.00	19,300.00	16,896.86	255,499
2025-10-08	19,500.00	19,600.00	19,000.00	19,200.00	16,809.31	579,258
2025-10-07	19,600.00	19,600.00	19,200.00	19,300.00	16,896.86	276,948
2025-10-06	19,300.00	19,600.00	19,200.00	19,600.00	17,159.51	360,098
2025-10-03	19,400.00	19,600.00	19,200.00	19,200.00	16,809.31	483,810
2025-10-02	19,400.00	19,800.00	19,400.00	19,500.00	17,071.96	273,005
2025-10-01	19,700.00	19,900.00	19,400.00	19,700.00	17,247.05	375,499
2025-09-30	19,700.00	20,000.00	19,400.00	19,900.00	17,422.15	789,501
2025-09-29	19,900.00	20,000.00	19,500.00	19,600.00	17,159.51	738,659
2025-09-26	20,100.00	20,200.00	19,800.00	19,800.00	17,334.60	710,471
2025-09-25	20,000.00	20,300.00	20,000.00	20,200.00	17,684.80	320,586
2025-09-24	20,000.00	20,300.00	19,600.00	20,000.00	17,509.70	713,557
2025-09-23	20,600.00	20,800.00	20,500.00	20,500.00	17,509.70	402,866
2025-09-22	20,900.00	21,100.00	20,400.00	20,600.00	17,595.11	851,218
2025-09-19	21,200.00	21,300.00	20,800.00	20,800.00	17,765.94	828,807
2025-09-18	21,000.00	21,300.00	20,700.00	21,200.00	18,107.59	643,413
2025-09-17	21,400.00	21,500.00	20,800.00	20,800.00	17,765.94	1,315,843
2025-09-16	21,900.00	22,200.00	21,300.00	21,300.00	18,193.00	1,153,441
2025-09-15	21,000.00	21,900.00	20,800.00	21,900.00	18,705.48	3,811,500
2025-09-12	20,100.00	20,900.00	20,100.00	20,900.00	17,851.35	1,299,015
2025-09-11	20,500.00	20,700.00	19,500.00	20,000.00	17,082.63	706,000
2025-09-10	20,100.00	20,300.00	20,000.00	20,300.00	17,338.87	468,451
2025-09-09	19,900.00	20,100.00	19,600.00	20,000.00	17,082.63	479,800
2025-09-08	20,700.00	20,900.00	19,800.00	19,800.00	16,911.81	1,685,770
2025-09-05	21,200.00	21,500.00	20,700.00	20,800.00	17,765.94	1,213,480
2025-09-04	20,300.00	21,300.00	20,300.00	21,100.00	18,022.18	1,982,879
2025-09-03	20,200.00	20,400.00	20,000.00	20,300.00	17,338.87	1,495,608
2025-08-29	20,400.00	20,600.00	20,200.00	20,200.00	17,253.46	893,462
2025-08-28	19,800.00	20,400.00	19,800.00	20,300.00	17,338.87	884,824
2025-08-27	20,000.00	20,200.00	19,800.00	19,800.00	16,911.81	1,080,103
2025-08-26	19,500.00	20,000.00	19,500.00	20,000.00	17,082.63	713,448
2025-08-25	19,500.00	20,000.00	19,400.00	19,500.00	16,655.57	832,920
2025-08-22	19,700.00	20,200.00	17,900.00	19,500.00	16,655.57	2,029,028
2025-08-21	20,000.00	20,200.00	19,600.00	19,700.00	16,826.39	1,818,013
2025-08-20	21,100.00	21,100.00	20,000.00	20,000.00	17,082.63	3,016,949
2025-08-19	21,100.00	21,300.00	20,900.00	21,100.00	18,022.18	1,834,048
2025-08-18	21,100.00	21,400.00	20,900.00	21,300.00	18,193.00	1,164,694
2025-08-15	21,500.00	21,600.00	21,000.00	21,100.00	18,022.18	2,532,482
2025-08-14	21,800.00	22,000.00	21,100.00	21,500.00	18,363.83	2,522,120
2025-08-13	22,100.00	22,300.00	21,300.00	21,800.00	18,620.07	2,859,048
2025-08-12	22,400.00	22,500.00	21,800.00	22,000.00	18,790.90	2,001,764
2025-08-11	21,500.00	22,800.00	21,500.00	22,400.00	19,132.55	5,580,954
2025-08-08	21,800.00	21,900.00	21,100.00	21,500.00	18,363.83	1,911,779
2025-08-07	21,500.00	22,000.00	21,100.00	21,700.00	18,534.66	4,078,126
2025-08-06	20,500.00	21,200.00	20,100.00	20,800.00	17,765.94	1,403,175
2025-08-05	20,700.00	20,900.00	20,100.00	20,500.00	17,509.70	2,564,425

← NewerPage 5 of 21 · 1,249 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.