Tung Kuang Industrial JSC (HNX:TKU)
Vietnam · Delayed Price · Currency is VND 15,000
+300 (2.04%)
At close: Aug 4, 2025
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 2.04% | 2,224 |
| Aug 1, 2025 | 12,200.00 | 14,700.00 | 12,200.00 | 14,700.00 | 14,700.00 | 9.70% | 500 |
| Jul 31, 2025 | 14,800.00 | 14,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | -9.46% | 2,322 |
| Jul 29, 2025 | 14,400.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | 2.78% | 2,445 |
| Jul 28, 2025 | 13,500.00 | 14,400.00 | 13,500.00 | 14,400.00 | 14,400.00 | 9.92% | 1,135 |
| Jul 25, 2025 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | -9.66% | 2,200 |
| Jul 24, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.68% | 2,168 |
| Jul 23, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0.69% | 704 |
| Jul 22, 2025 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 14,500.00 | 1.40% | 2,300 |
| Jul 21, 2025 | 13,000.00 | 14,300.00 | 13,000.00 | 14,300.00 | 14,300.00 | 10.00% | 270 |
| Jul 18, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -5.80% | 2,250 |
| Jul 16, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.43% | 900 |
| Jul 15, 2025 | 14,600.00 | 14,600.00 | 14,000.00 | 14,000.00 | 14,000.00 | -3.45% | 3,200 |
| Jul 14, 2025 | 14,400.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,500.00 | - | 1,120 |
| Jul 11, 2025 | 13,400.00 | 14,500.00 | 13,400.00 | 14,500.00 | 14,500.00 | 9.85% | 1,039 |
| Jul 10, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | -9.59% | 2,110 |
| Jul 9, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - | 1,000 |
| Jul 8, 2025 | 13,500.00 | 14,600.00 | 13,500.00 | 14,600.00 | 14,600.00 | 8.15% | 2,200 |
| Jul 4, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -9.40% | 2,174 |
| Jul 2, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 9.56% | 2,400 |
| Jun 30, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | -8.72% | 2,124 |
| Jun 26, 2025 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 9.56% | 2,100 |
| Jun 24, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | -9.93% | 2,000 |
| Jun 23, 2025 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 123 |
| Jun 20, 2025 | 14,100.00 | 15,100.00 | 14,100.00 | 15,100.00 | 15,100.00 | 7.86% | 2,124 |
| Jun 18, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -9.68% | 2,027 |
| Jun 16, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 9.15% | 2,000 |
| Jun 12, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -9.55% | 2,000 |
| Jun 9, 2025 | 14,400.00 | 15,700.00 | 14,400.00 | 15,700.00 | 15,700.00 | 9.03% | 2,000 |
| Jun 6, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 149 |
| Jun 5, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | -9.43% | 1,930 |
| Jun 3, 2025 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | 8.16% | 3,900 |
| Jun 2, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 149 |
| May 30, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | -9.82% | 1,900 |
| May 28, 2025 | 14,900.00 | 16,300.00 | 14,900.00 | 16,300.00 | 16,300.00 | 9.40% | 2,000 |
| May 27, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 100 |
| May 23, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -6.25% | 1,784 |
| May 21, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 7.38% | 1,700 |
| May 19, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | -9.70% | 1,700 |
| May 14, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1.85% | 1,700 |
| May 12, 2025 | 16,500.00 | 16,500.00 | 14,600.00 | 16,200.00 | 16,200.00 | - | 2,100 |
| May 8, 2025 | 14,800.00 | 16,200.00 | 14,800.00 | 16,200.00 | 16,200.00 | 9.46% | 1,700 |
| May 7, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.99% | 100 |
| May 6, 2025 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.67% | 1,617 |
| May 5, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -5.06% | 440 |
| Apr 29, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -4.24% | 1,900 |
| Apr 28, 2025 | 16,900.00 | 16,900.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1.85% | 1,600 |
| Apr 25, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 9.46% | 200 |
| Apr 24, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | -9.76% | 1,500 |
| Apr 17, 2025 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 5.13% | 1,500 |