Tng Investment And Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	20,900.00	23,400.00	20,900.00	23,000.00	18,800.08	2,263,816
2025-02-10	23,900.00	23,900.00	23,200.00	23,200.00	18,963.56	1,686,328
2025-02-07	24,100.00	24,200.00	23,800.00	23,900.00	19,535.74	717,406
2025-02-06	24,200.00	24,300.00	23,900.00	24,000.00	19,617.48	961,369
2025-02-05	24,300.00	24,400.00	24,100.00	24,100.00	19,699.22	945,325
2025-02-04	24,200.00	24,400.00	24,100.00	24,300.00	19,862.69	733,269
2025-02-03	24,000.00	24,200.00	23,600.00	24,200.00	19,780.95	668,449
2025-01-24	23,800.00	24,100.00	23,700.00	24,000.00	19,617.48	752,597
2025-01-23	23,600.00	23,900.00	23,600.00	23,800.00	19,454.00	722,922
2025-01-22	23,500.00	23,800.00	23,300.00	23,600.00	19,290.52	1,098,399
2025-01-21	23,400.00	23,700.00	23,300.00	23,300.00	19,045.30	736,501
2025-01-20	23,600.00	23,700.00	23,300.00	23,400.00	19,127.04	728,371
2025-01-17	23,300.00	23,600.00	23,200.00	23,600.00	19,290.52	653,365
2025-01-16	21,000.00	23,600.00	21,000.00	23,200.00	18,963.56	680,988
2025-01-15	23,200.00	23,400.00	22,900.00	23,300.00	19,045.30	896,018
2025-01-14	23,100.00	23,300.00	23,000.00	23,100.00	18,881.82	585,621
2025-01-13	23,700.00	23,700.00	22,400.00	23,200.00	18,963.56	1,665,166
2025-01-10	24,200.00	24,300.00	23,700.00	23,700.00	19,045.30	1,617,981
2025-01-09	24,300.00	24,500.00	24,200.00	24,200.00	19,447.10	658,953
2025-01-08	24,200.00	24,400.00	24,000.00	24,300.00	19,527.46	969,087
2025-01-07	24,100.00	24,500.00	23,900.00	24,200.00	19,447.10	2,079,413
2025-01-06	25,400.00	25,600.00	23,900.00	24,200.00	19,447.10	3,976,583
2025-01-03	25,500.00	26,100.00	25,400.00	25,400.00	20,411.42	2,234,318
2025-01-02	25,200.00	25,600.00	25,200.00	25,400.00	20,411.42	685,430
2024-12-31	25,200.00	25,400.00	25,100.00	25,200.00	20,250.70	1,318,381
2024-12-30	25,600.00	25,700.00	25,200.00	25,200.00	20,250.70	1,863,260
2024-12-27	26,000.00	26,300.00	25,600.00	25,600.00	20,572.14	2,536,348
2024-12-26	26,300.00	26,300.00	26,000.00	26,000.00	20,893.58	1,398,665
2024-12-25	26,400.00	26,700.00	26,000.00	26,300.00	21,134.66	2,452,626
2024-12-24	26,300.00	26,500.00	26,000.00	26,500.00	21,295.38	2,805,252
2024-12-23	26,300.00	26,600.00	26,100.00	26,300.00	21,134.66	2,072,666
2024-12-20	26,000.00	26,900.00	25,900.00	26,300.00	21,134.66	3,585,919
2024-12-19	25,400.00	26,400.00	25,100.00	26,000.00	20,893.58	5,131,646
2024-12-18	25,300.00	25,900.00	25,100.00	25,600.00	20,572.14	1,305,070
2024-12-17	25,300.00	25,600.00	25,100.00	25,600.00	20,572.14	1,562,130
2024-12-16	25,300.00	25,500.00	25,100.00	25,100.00	20,170.34	865,843
2024-12-13	25,700.00	25,800.00	25,200.00	25,300.00	20,331.06	1,548,179
2024-12-12	25,200.00	26,100.00	25,100.00	25,700.00	20,652.50	4,097,518
2024-12-11	25,300.00	25,500.00	25,000.00	25,200.00	20,250.70	1,743,173
2024-12-10	25,200.00	25,700.00	25,200.00	25,300.00	20,331.06	1,904,509
2024-12-09	25,200.00	25,800.00	25,200.00	25,600.00	20,572.14	1,658,398
2024-12-06	25,400.00	26,000.00	25,200.00	25,600.00	20,572.14	3,799,661
2024-12-05	24,600.00	25,300.00	24,300.00	25,300.00	20,331.06	2,453,205
2024-12-04	25,000.00	25,000.00	24,500.00	24,600.00	19,768.54	1,825,420
2024-12-03	25,200.00	25,300.00	24,900.00	25,000.00	20,089.98	1,401,594
2024-12-02	25,100.00	25,300.00	24,900.00	25,200.00	20,250.70	1,674,461
2024-11-29	24,700.00	25,500.00	24,700.00	25,000.00	20,089.98	3,424,713
2024-11-28	24,800.00	25,200.00	24,700.00	24,800.00	19,929.26	1,178,294
2024-11-27	24,900.00	24,900.00	24,600.00	24,800.00	19,929.26	989,535
2024-11-26	24,300.00	25,100.00	24,300.00	24,900.00	20,009.62	1,696,689
2024-11-25	24,400.00	25,000.00	24,400.00	24,900.00	20,009.62	1,854,839
2024-11-22	24,700.00	25,000.00	24,200.00	24,300.00	19,527.46	1,327,273
2024-11-21	24,200.00	24,500.00	24,100.00	24,500.00	19,688.18	851,058
2024-11-20	24,000.00	24,600.00	23,400.00	24,200.00	19,447.10	1,960,734
2024-11-19	24,700.00	24,900.00	24,000.00	24,000.00	19,286.38	1,664,218
2024-11-18	25,000.00	25,000.00	24,300.00	24,800.00	19,929.26	1,802,996
2024-11-15	25,400.00	25,400.00	24,700.00	25,000.00	20,089.98	2,194,412
2024-11-14	25,300.00	25,800.00	25,200.00	25,500.00	20,491.78	2,954,966
2024-11-13	25,600.00	25,600.00	24,900.00	25,300.00	20,331.06	3,154,550
2024-11-12	25,900.00	26,100.00	25,400.00	25,600.00	20,572.14	1,743,570

← NewerPage 8 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.