Tng Investment And Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	20,800.00	20,800.00	20,400.00	20,600.00	17,595.11	1,268,237
2025-08-01	21,400.00	21,500.00	20,600.00	20,800.00	17,765.94	1,065,269
2025-07-31	20,900.00	21,500.00	20,500.00	21,300.00	18,193.00	2,451,222
2025-07-30	20,200.00	20,800.00	20,100.00	20,400.00	17,424.29	1,752,670
2025-07-29	21,500.00	22,100.00	20,300.00	20,300.00	17,338.87	3,708,951
2025-07-28	21,700.00	22,100.00	21,500.00	21,800.00	18,620.07	2,192,568
2025-07-25	21,700.00	22,000.00	21,700.00	21,700.00	18,534.66	2,275,408
2025-07-24	21,200.00	21,900.00	21,200.00	21,600.00	18,449.24	2,808,218
2025-07-23	21,300.00	21,500.00	21,100.00	21,300.00	18,193.00	1,646,429
2025-07-22	20,800.00	21,200.00	20,800.00	21,100.00	18,022.18	2,049,006
2025-07-21	21,200.00	21,300.00	20,800.00	20,800.00	17,765.94	1,438,360
2025-07-18	20,700.00	21,200.00	20,600.00	21,100.00	18,022.18	2,372,284
2025-07-17	20,800.00	20,900.00	20,500.00	20,700.00	17,680.53	1,860,530
2025-07-16	20,600.00	20,800.00	20,500.00	20,700.00	17,680.53	982,987
2025-07-15	20,700.00	21,100.00	20,600.00	20,600.00	17,595.11	1,777,323
2025-07-14	20,500.00	20,900.00	20,400.00	20,700.00	17,680.53	1,560,624
2025-07-11	20,600.00	20,800.00	20,400.00	20,500.00	17,509.70	2,407,151
2025-07-10	20,900.00	21,000.00	20,500.00	20,600.00	17,595.11	1,888,807
2025-07-09	21,600.00	21,800.00	20,800.00	20,900.00	17,851.35	1,675,189
2025-07-08	21,400.00	22,100.00	21,300.00	21,300.00	18,193.00	2,748,521
2025-07-07	20,900.00	21,400.00	20,500.00	21,100.00	18,022.18	1,511,571
2025-07-04	21,200.00	21,200.00	20,200.00	20,900.00	17,851.35	2,417,488
2025-07-03	23,000.00	23,000.00	20,300.00	21,400.00	18,278.42	7,072,882
2025-07-02	21,600.00	22,800.00	21,200.00	22,400.00	19,132.55	4,393,687
2025-07-01	20,700.00	21,800.00	20,300.00	21,500.00	18,363.83	3,201,615
2025-06-30	20,800.00	21,200.00	20,600.00	20,700.00	17,680.53	937,296
2025-06-27	20,400.00	21,000.00	20,200.00	20,600.00	17,595.11	2,243,812
2025-06-26	20,300.00	20,600.00	20,200.00	20,400.00	17,424.29	1,784,827
2025-06-25	20,200.00	20,500.00	20,000.00	20,300.00	17,338.87	2,230,893
2025-06-24	19,500.00	20,600.00	19,500.00	20,200.00	17,253.46	3,474,065
2025-06-23	19,000.00	19,600.00	18,700.00	19,500.00	16,655.57	2,591,205
2025-06-20	18,500.00	19,300.00	18,200.00	19,000.00	16,228.50	1,913,622
2025-06-19	18,200.00	18,600.00	18,200.00	18,500.00	15,801.44	640,008
2025-06-18	18,800.00	19,000.00	18,400.00	18,500.00	15,801.44	686,727
2025-06-17	18,600.00	18,900.00	18,600.00	18,900.00	16,143.09	738,048
2025-06-16	18,300.00	18,600.00	18,200.00	18,600.00	15,886.85	623,983
2025-06-13	18,600.00	18,600.00	18,000.00	18,400.00	15,716.02	1,131,326
2025-06-12	18,300.00	18,800.00	18,200.00	18,600.00	15,886.85	1,109,909
2025-06-11	18,600.00	18,600.00	18,000.00	18,200.00	15,545.20	482,603
2025-06-10	18,400.00	18,600.00	18,300.00	18,300.00	15,630.61	494,869
2025-06-09	19,000.00	19,000.00	18,400.00	18,400.00	15,716.02	1,558,905
2025-06-06	19,200.00	19,800.00	19,000.00	19,000.00	16,228.50	1,112,502
2025-06-05	19,200.00	19,200.00	18,900.00	19,200.00	16,399.33	715,617
2025-06-04	19,100.00	19,300.00	18,700.00	19,200.00	16,399.33	1,296,426
2025-06-03	18,900.00	19,300.00	18,800.00	19,100.00	16,313.91	988,602
2025-06-02	19,200.00	19,500.00	18,700.00	18,900.00	16,143.09	1,197,157
2025-05-30	19,500.00	19,500.00	19,100.00	19,200.00	16,399.33	665,671
2025-05-29	19,100.00	19,600.00	19,100.00	19,500.00	16,655.57	1,221,584
2025-05-28	19,700.00	19,900.00	19,000.00	19,100.00	16,313.91	1,213,542
2025-05-27	18,600.00	19,800.00	18,600.00	19,500.00	16,655.57	2,817,220
2025-05-26	16,800.00	18,400.00	16,800.00	18,400.00	15,716.02	1,838,364
2025-05-23	17,000.00	17,200.00	16,800.00	16,800.00	14,349.41	287,423
2025-05-22	16,900.00	17,200.00	16,800.00	17,000.00	14,520.24	420,200
2025-05-21	17,100.00	17,200.00	16,700.00	16,900.00	14,434.83	578,602
2025-05-20	17,200.00	17,200.00	16,700.00	17,000.00	14,520.24	754,241
2025-05-19	17,100.00	17,300.00	17,000.00	17,000.00	14,520.24	441,756
2025-05-16	17,500.00	17,600.00	17,100.00	17,100.00	14,605.65	666,607
2025-05-15	17,800.00	17,800.00	17,300.00	17,500.00	14,947.30	891,587
2025-05-14	18,600.00	18,600.00	17,600.00	17,800.00	15,203.54	596,677
2025-05-13	18,800.00	18,900.00	18,300.00	18,600.00	15,203.54	1,057,549

← NewerPage 6 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.