TNG Investment and Trading JSC (HNX:TNG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
18,600
-100 (-0.53%)
At close: Oct 24, 2025

HNX:TNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202518,700.0018,700.0018,200.0018,600.0018,600.00-0.53%304,269
Oct 23, 202517,700.0018,700.0017,500.0018,700.0018,700.001.63%275,411
Oct 22, 202518,100.0018,400.0018,100.0018,400.0018,400.000.55%328,574
Oct 21, 202518,200.0018,400.0017,900.0018,300.0018,300.001.10%776,124
Oct 20, 202518,600.0018,900.0018,100.0018,100.0018,100.00-2.16%1,135,051
Oct 17, 202518,600.0018,700.0018,400.0018,500.0018,500.00-0.54%495,322
Oct 16, 202518,600.0018,800.0018,300.0018,600.0018,600.00-968,444
Oct 15, 202519,200.0019,400.0018,600.0018,600.0018,600.00-2.11%618,406
Oct 14, 202519,200.0019,400.0018,900.0019,000.0019,000.00-1.04%715,960
Oct 13, 202519,100.0019,600.0019,000.0019,200.0019,200.00-782,565
Oct 10, 202519,300.0019,500.0019,200.0019,200.0019,200.00-0.52%564,331
Oct 9, 202519,200.0019,500.0019,200.0019,300.0019,300.000.52%255,499
Oct 8, 202519,500.0019,600.0019,000.0019,200.0019,200.00-0.52%579,258
Oct 7, 202519,600.0019,600.0019,200.0019,300.0019,300.00-1.53%276,948
Oct 6, 202519,300.0019,600.0019,200.0019,600.0019,600.002.08%360,098
Oct 3, 202519,400.0019,600.0019,200.0019,200.0019,200.00-1.54%483,810
Oct 2, 202519,400.0019,800.0019,400.0019,500.0019,500.00-1.02%273,005
Oct 1, 202519,700.0019,900.0019,400.0019,700.0019,700.00-1.01%375,499
Sep 30, 202519,700.0020,000.0019,400.0019,900.0019,900.001.53%789,501
Sep 29, 202519,900.0020,000.0019,500.0019,600.0019,600.00-1.01%738,659
Sep 26, 202520,100.0020,200.0019,800.0019,800.0019,800.00-1.98%710,471
Sep 25, 202520,000.0020,300.0020,000.0020,200.0020,200.001.00%320,586
Sep 24, 202520,000.0020,300.0019,600.0020,000.0020,000.00-2.44%713,557
Sep 23, 202520,600.0020,800.0020,500.0020,500.0020,000.00-0.49%402,866
Sep 22, 202520,900.0021,100.0020,400.0020,600.0020,097.56-0.96%851,218
Sep 19, 202521,200.0021,300.0020,800.0020,800.0020,292.68-1.89%828,807
Sep 18, 202521,000.0021,300.0020,700.0021,200.0020,682.931.92%643,413
Sep 17, 202521,400.0021,500.0020,800.0020,800.0020,292.68-2.35%1,315,843
Sep 16, 202521,900.0022,200.0021,300.0021,300.0020,780.49-2.74%1,153,441
Sep 15, 202521,000.0021,900.0020,800.0021,900.0021,365.854.78%3,811,500
Sep 12, 202520,100.0020,900.0020,100.0020,900.0020,390.244.50%1,299,015
Sep 11, 202520,500.0020,700.0019,500.0020,000.0019,512.20-1.48%706,000
Sep 10, 202520,100.0020,300.0020,000.0020,300.0019,804.881.50%468,451
Sep 9, 202519,900.0020,100.0019,600.0020,000.0019,512.201.01%479,800
Sep 8, 202520,700.0020,900.0019,800.0019,800.0019,317.07-4.81%1,685,770
Sep 5, 202521,200.0021,500.0020,700.0020,800.0020,292.68-1.42%1,213,480
Sep 4, 202520,300.0021,300.0020,300.0021,100.0020,585.373.94%1,982,879
Sep 3, 202520,200.0020,400.0020,000.0020,300.0019,804.880.50%1,495,608
Aug 29, 202520,400.0020,600.0020,200.0020,200.0019,707.32-0.49%893,462
Aug 28, 202519,800.0020,400.0019,800.0020,300.0019,804.882.53%884,824
Aug 27, 202520,000.0020,200.0019,800.0019,800.0019,317.07-1.00%1,080,103
Aug 26, 202519,500.0020,000.0019,500.0020,000.0019,512.202.56%713,448
Aug 25, 202519,500.0020,000.0019,400.0019,500.0019,024.39-832,920
Aug 22, 202519,700.0020,200.0017,900.0019,500.0019,024.39-1.02%2,029,028
Aug 21, 202520,000.0020,200.0019,600.0019,700.0019,219.51-1.50%1,818,013
Aug 20, 202521,100.0021,100.0020,000.0020,000.0019,512.20-5.21%3,016,949
Aug 19, 202521,100.0021,300.0020,900.0021,100.0020,585.37-0.94%1,834,048
Aug 18, 202521,100.0021,400.0020,900.0021,300.0020,780.490.95%1,164,694
Aug 15, 202521,500.0021,600.0021,000.0021,100.0020,585.37-1.86%2,532,482
Aug 14, 202521,800.0022,000.0021,100.0021,500.0020,975.61-1.38%2,522,120