Tng Investment And Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17,800.00	18,300.00	17,800.00	18,300.00	14,958.33	1,103,708
2025-05-09	17,600.00	18,100.00	17,600.00	17,800.00	14,549.63	790,519
2025-05-08	17,800.00	18,200.00	17,600.00	17,800.00	14,549.63	981,465
2025-05-07	17,500.00	17,500.00	17,300.00	17,500.00	14,304.41	1,362,879
2025-05-06	17,000.00	17,600.00	17,000.00	17,500.00	14,304.41	1,154,061
2025-05-05	16,800.00	17,000.00	16,700.00	17,000.00	13,895.71	595,681
2025-04-29	16,800.00	16,800.00	16,500.00	16,600.00	13,568.75	866,333
2025-04-28	16,600.00	16,900.00	16,500.00	16,600.00	13,568.75	923,033
2025-04-25	16,600.00	17,000.00	16,600.00	16,600.00	13,568.75	894,338
2025-04-24	16,300.00	17,200.00	16,300.00	16,500.00	13,487.01	1,724,399
2025-04-23	14,100.00	16,200.00	14,100.00	16,200.00	13,241.80	836,904
2025-04-22	16,100.00	16,200.00	14,600.00	15,600.00	12,751.36	2,265,814
2025-04-21	16,100.00	16,600.00	16,100.00	16,200.00	13,241.80	1,295,072
2025-04-18	14,600.00	16,300.00	14,600.00	16,100.00	13,160.06	1,266,556
2025-04-17	14,600.00	15,500.00	14,600.00	15,200.00	12,424.40	1,132,294
2025-04-16	16,000.00	16,000.00	14,900.00	15,000.00	12,260.92	1,509,103
2025-04-15	16,700.00	16,900.00	15,800.00	16,000.00	13,078.32	999,604
2025-04-14	15,500.00	17,000.00	15,500.00	16,700.00	13,650.49	1,883,706
2025-04-11	17,500.00	17,600.00	15,000.00	16,200.00	13,241.80	3,893,541
2025-04-10	15,000.00	16,000.00	13,200.00	16,000.00	13,078.32	1,051,655
2025-04-09	14,600.00	14,600.00	14,600.00	14,600.00	11,933.96	798,957
2025-04-08	16,200.00	16,200.00	16,200.00	16,200.00	13,241.80	969,634
2025-04-04	18,100.00	19,900.00	18,000.00	18,000.00	14,713.11	728,899
2025-04-03	21,000.00	21,500.00	19,900.00	19,900.00	16,266.16	2,165,095
2025-04-02	22,000.00	22,200.00	21,900.00	22,100.00	18,064.43	595,645
2025-04-01	21,900.00	22,100.00	21,700.00	22,000.00	17,982.69	881,733
2025-03-31	21,800.00	22,200.00	21,700.00	21,900.00	17,900.95	937,238
2025-03-28	22,000.00	22,100.00	21,600.00	21,900.00	17,900.95	477,509
2025-03-27	21,600.00	22,300.00	21,600.00	22,000.00	17,982.69	1,815,768
2025-03-26	21,900.00	21,900.00	21,500.00	21,900.00	17,900.95	815,773
2025-03-25	19,100.00	21,800.00	19,100.00	21,700.00	17,737.47	1,480,005
2025-03-24	21,100.00	21,500.00	21,100.00	21,200.00	17,328.77	700,911
2025-03-21	21,100.00	21,600.00	20,200.00	21,500.00	17,573.99	430,129
2025-03-20	21,000.00	21,900.00	19,600.00	21,500.00	17,573.99	973,159
2025-03-19	21,000.00	22,400.00	21,000.00	21,700.00	17,737.47	1,078,728
2025-03-18	22,300.00	22,500.00	22,200.00	22,300.00	18,227.90	859,684
2025-03-17	22,500.00	22,600.00	22,200.00	22,300.00	18,227.90	1,001,384
2025-03-14	22,700.00	22,800.00	22,400.00	22,500.00	18,391.38	868,890
2025-03-13	23,000.00	23,300.00	22,700.00	22,700.00	18,554.86	945,048
2025-03-12	22,700.00	23,000.00	22,600.00	22,900.00	18,718.34	1,075,520
2025-03-11	22,800.00	22,800.00	22,400.00	22,600.00	18,473.12	1,225,228
2025-03-10	23,000.00	23,100.00	22,700.00	22,700.00	18,554.86	1,022,888
2025-03-07	23,200.00	23,300.00	23,000.00	23,000.00	18,800.08	715,738
2025-03-06	22,900.00	23,100.00	22,800.00	23,000.00	18,800.08	1,001,036
2025-03-05	20,900.00	23,300.00	20,900.00	22,900.00	18,718.34	1,043,189
2025-03-04	23,400.00	23,500.00	23,100.00	23,200.00	18,963.56	1,320,583
2025-03-03	23,500.00	23,800.00	23,300.00	23,400.00	19,127.04	1,467,558
2025-02-28	23,300.00	23,800.00	23,200.00	23,500.00	19,208.78	1,451,969
2025-02-27	23,300.00	23,400.00	23,100.00	23,300.00	19,045.30	912,292
2025-02-26	23,200.00	23,500.00	23,000.00	23,300.00	19,045.30	1,071,188
2025-02-25	23,100.00	23,200.00	22,900.00	23,200.00	18,963.56	1,110,985
2025-02-24	23,400.00	23,400.00	22,800.00	23,000.00	18,800.08	1,595,179
2025-02-21	23,500.00	23,500.00	23,200.00	23,400.00	19,127.04	738,234
2025-02-20	23,400.00	23,700.00	23,300.00	23,300.00	19,045.30	1,030,305
2025-02-19	20,900.00	23,400.00	20,900.00	23,300.00	19,045.30	1,126,766
2025-02-18	23,100.00	23,500.00	23,100.00	23,200.00	18,963.56	957,805
2025-02-17	23,300.00	23,600.00	23,200.00	23,300.00	19,045.30	1,000,410
2025-02-14	23,100.00	23,900.00	23,100.00	23,300.00	19,045.30	1,665,971
2025-02-13	22,700.00	23,200.00	22,600.00	23,100.00	18,881.82	1,350,080
2025-02-12	23,200.00	23,200.00	22,600.00	22,700.00	18,554.86	913,399

← NewerPage 7 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.