Tng Investment And Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 25,400.00 | 26,300.00 | 25,400.00 | 25,900.00 | 20,813.22 | 3,784,655 |
| 2024-11-08 | 25,200.00 | 25,700.00 | 25,100.00 | 25,400.00 | 20,411.42 | 3,155,473 |
| 2024-11-07 | 25,800.00 | 25,900.00 | 25,300.00 | 25,500.00 | 20,170.34 | 1,630,307 |
| 2024-11-06 | 25,000.00 | 25,900.00 | 25,000.00 | 25,600.00 | 20,249.44 | 3,576,250 |
| 2024-11-05 | 24,900.00 | 25,200.00 | 24,700.00 | 25,000.00 | 19,774.84 | 987,313 |
| 2024-11-04 | 24,800.00 | 25,100.00 | 24,400.00 | 24,900.00 | 19,695.74 | 1,070,651 |
| 2024-11-01 | 25,400.00 | 25,400.00 | 24,800.00 | 24,800.00 | 19,616.64 | 1,387,232 |
| 2024-10-31 | 25,000.00 | 25,600.00 | 24,700.00 | 25,400.00 | 20,091.24 | 1,747,802 |
| 2024-10-30 | 22,600.00 | 25,200.00 | 22,600.00 | 25,000.00 | 19,774.84 | 1,363,588 |
| 2024-10-29 | 24,600.00 | 25,200.00 | 24,600.00 | 25,100.00 | 19,853.94 | 1,815,136 |
| 2024-10-28 | 24,300.00 | 24,600.00 | 24,200.00 | 24,600.00 | 19,458.44 | 1,040,606 |
| 2024-10-25 | 24,200.00 | 24,400.00 | 24,100.00 | 24,200.00 | 19,142.05 | 603,704 |
| 2024-10-24 | 24,500.00 | 24,700.00 | 24,200.00 | 24,200.00 | 19,142.05 | 794,853 |
| 2024-10-23 | 24,200.00 | 24,500.00 | 24,200.00 | 24,500.00 | 19,379.34 | 749,011 |
| 2024-10-22 | 24,400.00 | 24,500.00 | 24,100.00 | 24,400.00 | 19,300.25 | 1,737,832 |
| 2024-10-21 | 24,900.00 | 25,000.00 | 24,400.00 | 24,400.00 | 19,300.25 | 1,536,683 |
| 2024-10-18 | 25,000.00 | 25,300.00 | 24,800.00 | 24,900.00 | 19,695.74 | 1,045,652 |
| 2024-10-17 | 24,300.00 | 25,100.00 | 24,200.00 | 25,000.00 | 19,774.84 | 4,708,079 |
| 2024-10-16 | 24,100.00 | 24,300.00 | 23,900.00 | 24,100.00 | 19,062.95 | 1,075,688 |
| 2024-10-15 | 24,500.00 | 24,600.00 | 24,100.00 | 24,100.00 | 19,062.95 | 893,815 |
| 2024-10-14 | 24,000.00 | 24,600.00 | 22,900.00 | 24,500.00 | 19,379.34 | 892,328 |
| 2024-10-11 | 24,400.00 | 24,600.00 | 24,100.00 | 24,400.00 | 19,300.25 | 1,458,347 |
| 2024-10-10 | 24,600.00 | 24,800.00 | 24,300.00 | 24,500.00 | 19,379.34 | 940,336 |
| 2024-10-09 | 24,300.00 | 24,600.00 | 24,100.00 | 24,600.00 | 19,458.44 | 1,091,734 |
| 2024-10-08 | 24,800.00 | 24,800.00 | 24,000.00 | 24,100.00 | 19,062.95 | 2,672,631 |
| 2024-10-07 | 24,700.00 | 25,100.00 | 24,300.00 | 24,700.00 | 19,537.54 | 2,212,625 |
| 2024-10-04 | 25,400.00 | 25,400.00 | 24,700.00 | 24,700.00 | 19,537.54 | 2,344,982 |
| 2024-10-03 | 26,000.00 | 26,000.00 | 25,100.00 | 25,400.00 | 20,091.24 | 3,292,892 |
| 2024-10-02 | 26,200.00 | 26,200.00 | 25,800.00 | 26,000.00 | 20,565.83 | 1,681,830 |
| 2024-10-01 | 26,400.00 | 26,700.00 | 26,100.00 | 26,200.00 | 20,724.03 | 2,205,834 |
| 2024-09-30 | 25,800.00 | 26,400.00 | 25,500.00 | 26,400.00 | 20,882.23 | 2,152,810 |
| 2024-09-27 | 26,400.00 | 26,500.00 | 25,900.00 | 25,900.00 | 20,486.74 | 2,358,030 |
| 2024-09-26 | 26,400.00 | 26,700.00 | 26,200.00 | 26,400.00 | 20,882.23 | 2,325,501 |
| 2024-09-25 | 26,000.00 | 26,600.00 | 25,900.00 | 26,400.00 | 20,882.23 | 2,589,706 |
| 2024-09-24 | 26,000.00 | 26,200.00 | 25,800.00 | 26,000.00 | 20,565.83 | 1,253,419 |
| 2024-09-23 | 26,200.00 | 26,200.00 | 25,800.00 | 26,000.00 | 20,565.83 | 1,181,394 |
| 2024-09-20 | 26,300.00 | 26,600.00 | 26,000.00 | 26,100.00 | 20,644.93 | 1,667,689 |
| 2024-09-19 | 25,600.00 | 26,200.00 | 25,300.00 | 26,200.00 | 20,724.03 | 2,507,653 |
| 2024-09-18 | 25,700.00 | 25,800.00 | 25,500.00 | 25,600.00 | 20,249.44 | 1,206,118 |
| 2024-09-17 | 25,200.00 | 25,700.00 | 24,700.00 | 25,700.00 | 20,328.54 | 2,564,774 |
| 2024-09-16 | 26,000.00 | 26,100.00 | 25,200.00 | 25,200.00 | 19,933.04 | 3,368,289 |
| 2024-09-13 | 26,300.00 | 26,300.00 | 25,900.00 | 26,000.00 | 20,565.83 | 1,173,983 |
| 2024-09-12 | 26,500.00 | 26,600.00 | 26,200.00 | 26,200.00 | 20,724.03 | 1,048,829 |
| 2024-09-11 | 26,500.00 | 26,600.00 | 26,000.00 | 26,400.00 | 20,882.23 | 1,555,925 |
| 2024-09-10 | 26,500.00 | 26,600.00 | 26,000.00 | 26,500.00 | 20,961.33 | 1,959,268 |
| 2024-09-09 | 26,600.00 | 26,600.00 | 26,100.00 | 26,500.00 | 20,961.33 | 1,109,830 |
| 2024-09-06 | 26,000.00 | 26,600.00 | 25,800.00 | 26,600.00 | 21,040.43 | 2,661,337 |
| 2024-09-05 | 26,500.00 | 26,800.00 | 25,700.00 | 25,900.00 | 20,486.74 | 3,756,662 |
| 2024-09-04 | 27,500.00 | 27,500.00 | 26,300.00 | 26,500.00 | 20,961.33 | 2,128,970 |
| 2024-08-30 | 27,600.00 | 27,600.00 | 26,300.00 | 27,200.00 | 21,515.03 | 6,581,251 |
| 2024-08-29 | 28,000.00 | 28,000.00 | 27,400.00 | 27,700.00 | 21,910.52 | 1,574,495 |
| 2024-08-28 | 29,000.00 | 29,000.00 | 27,500.00 | 28,000.00 | 22,147.82 | 1,452,433 |
| 2024-08-27 | 27,600.00 | 28,300.00 | 27,300.00 | 28,000.00 | 22,147.82 | 2,542,484 |
| 2024-08-26 | 28,300.00 | 28,700.00 | 27,600.00 | 27,600.00 | 21,831.42 | 2,491,893 |
| 2024-08-23 | 28,100.00 | 28,300.00 | 27,800.00 | 28,300.00 | 22,385.12 | 1,945,259 |
| 2024-08-22 | 28,300.00 | 28,300.00 | 27,900.00 | 28,100.00 | 22,226.92 | 1,150,765 |
| 2024-08-21 | 28,000.00 | 28,500.00 | 27,700.00 | 28,200.00 | 22,306.02 | 2,902,772 |
| 2024-08-20 | 28,100.00 | 28,100.00 | 27,600.00 | 28,000.00 | 22,147.82 | 3,003,705 |
| 2024-08-19 | 28,300.00 | 28,400.00 | 27,800.00 | 27,900.00 | 22,068.72 | 1,999,692 |
| 2024-08-16 | 26,900.00 | 28,200.00 | 26,700.00 | 28,100.00 | 22,226.92 | 5,114,860 |
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.