TNG Investment and Trading JSC (HNX:TNG)
Vietnam · Delayed Price · Currency is VND 20,500
-100 (-0.49%)
At close: Aug 5, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 20,700.00 | 20,900.00 | 20,100.00 | 20,500.00 | 20,500.00 | -0.49% | 2,564,425 |
| Aug 4, 2025 | 20,800.00 | 20,800.00 | 20,400.00 | 20,600.00 | 20,600.00 | -0.96% | 1,268,237 |
| Aug 1, 2025 | 21,400.00 | 21,500.00 | 20,600.00 | 20,800.00 | 20,800.00 | -2.35% | 1,065,269 |
| Jul 31, 2025 | 20,900.00 | 21,500.00 | 20,500.00 | 21,300.00 | 21,300.00 | 4.41% | 2,451,222 |
| Jul 30, 2025 | 20,200.00 | 20,800.00 | 20,100.00 | 20,400.00 | 20,400.00 | 0.49% | 1,752,670 |
| Jul 29, 2025 | 21,500.00 | 22,100.00 | 20,300.00 | 20,300.00 | 20,300.00 | -6.88% | 3,708,951 |
| Jul 28, 2025 | 21,700.00 | 22,100.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.46% | 2,192,568 |
| Jul 25, 2025 | 21,700.00 | 22,000.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.46% | 2,275,408 |
| Jul 24, 2025 | 21,200.00 | 21,900.00 | 21,200.00 | 21,600.00 | 21,600.00 | 1.41% | 2,808,218 |
| Jul 23, 2025 | 21,300.00 | 21,500.00 | 21,100.00 | 21,300.00 | 21,300.00 | 0.95% | 1,646,429 |
| Jul 22, 2025 | 20,800.00 | 21,200.00 | 20,800.00 | 21,100.00 | 21,100.00 | 1.44% | 2,049,006 |
| Jul 21, 2025 | 21,200.00 | 21,300.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.42% | 1,438,360 |
| Jul 18, 2025 | 20,700.00 | 21,200.00 | 20,600.00 | 21,100.00 | 21,100.00 | 1.93% | 2,372,284 |
| Jul 17, 2025 | 20,800.00 | 20,900.00 | 20,500.00 | 20,700.00 | 20,700.00 | - | 1,860,530 |
| Jul 16, 2025 | 20,600.00 | 20,800.00 | 20,500.00 | 20,700.00 | 20,700.00 | 0.49% | 982,987 |
| Jul 15, 2025 | 20,700.00 | 21,100.00 | 20,600.00 | 20,600.00 | 20,600.00 | -0.48% | 1,777,323 |
| Jul 14, 2025 | 20,500.00 | 20,900.00 | 20,400.00 | 20,700.00 | 20,700.00 | 0.98% | 1,560,624 |
| Jul 11, 2025 | 20,600.00 | 20,800.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.49% | 2,407,151 |
| Jul 10, 2025 | 20,900.00 | 21,000.00 | 20,500.00 | 20,600.00 | 20,600.00 | -1.44% | 1,888,807 |
| Jul 9, 2025 | 21,600.00 | 21,800.00 | 20,800.00 | 20,900.00 | 20,900.00 | -1.88% | 1,675,189 |
| Jul 8, 2025 | 21,400.00 | 22,100.00 | 21,300.00 | 21,300.00 | 21,300.00 | 0.95% | 2,748,521 |
| Jul 7, 2025 | 20,900.00 | 21,400.00 | 20,500.00 | 21,100.00 | 21,100.00 | 0.96% | 1,511,571 |
| Jul 4, 2025 | 21,200.00 | 21,200.00 | 20,200.00 | 20,900.00 | 20,900.00 | -2.34% | 2,417,488 |
| Jul 3, 2025 | 23,000.00 | 23,000.00 | 20,300.00 | 21,400.00 | 21,400.00 | -4.46% | 7,072,882 |
| Jul 2, 2025 | 21,600.00 | 22,800.00 | 21,200.00 | 22,400.00 | 22,400.00 | 4.19% | 4,393,687 |
| Jul 1, 2025 | 20,700.00 | 21,800.00 | 20,300.00 | 21,500.00 | 21,500.00 | 3.86% | 3,201,615 |
| Jun 30, 2025 | 20,800.00 | 21,200.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.49% | 937,296 |
| Jun 27, 2025 | 20,400.00 | 21,000.00 | 20,200.00 | 20,600.00 | 20,600.00 | 0.98% | 2,243,812 |
| Jun 26, 2025 | 20,300.00 | 20,600.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.49% | 1,784,827 |
| Jun 25, 2025 | 20,200.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | 0.50% | 2,230,893 |
| Jun 24, 2025 | 19,500.00 | 20,600.00 | 19,500.00 | 20,200.00 | 20,200.00 | 3.59% | 3,474,065 |
| Jun 23, 2025 | 19,000.00 | 19,600.00 | 18,700.00 | 19,500.00 | 19,500.00 | 2.63% | 2,591,205 |
| Jun 20, 2025 | 18,500.00 | 19,300.00 | 18,200.00 | 19,000.00 | 19,000.00 | 2.70% | 1,913,622 |
| Jun 19, 2025 | 18,200.00 | 18,600.00 | 18,200.00 | 18,500.00 | 18,500.00 | - | 640,008 |
| Jun 18, 2025 | 18,800.00 | 19,000.00 | 18,400.00 | 18,500.00 | 18,500.00 | -2.12% | 686,727 |
| Jun 17, 2025 | 18,600.00 | 18,900.00 | 18,600.00 | 18,900.00 | 18,900.00 | 1.61% | 738,048 |
| Jun 16, 2025 | 18,300.00 | 18,600.00 | 18,200.00 | 18,600.00 | 18,600.00 | 1.09% | 623,983 |
| Jun 13, 2025 | 18,600.00 | 18,600.00 | 18,000.00 | 18,400.00 | 18,400.00 | -1.08% | 1,131,326 |
| Jun 12, 2025 | 18,300.00 | 18,800.00 | 18,200.00 | 18,600.00 | 18,600.00 | 2.20% | 1,109,909 |
| Jun 11, 2025 | 18,600.00 | 18,600.00 | 18,000.00 | 18,200.00 | 18,200.00 | -0.55% | 482,603 |
| Jun 10, 2025 | 18,400.00 | 18,600.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.54% | 494,869 |
| Jun 9, 2025 | 19,000.00 | 19,000.00 | 18,400.00 | 18,400.00 | 18,400.00 | -3.16% | 1,558,905 |
| Jun 6, 2025 | 19,200.00 | 19,800.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.04% | 1,112,502 |
| Jun 5, 2025 | 19,200.00 | 19,200.00 | 18,900.00 | 19,200.00 | 19,200.00 | - | 715,617 |
| Jun 4, 2025 | 19,100.00 | 19,300.00 | 18,700.00 | 19,200.00 | 19,200.00 | 0.52% | 1,296,426 |
| Jun 3, 2025 | 18,900.00 | 19,300.00 | 18,800.00 | 19,100.00 | 19,100.00 | 1.06% | 988,602 |
| Jun 2, 2025 | 19,200.00 | 19,500.00 | 18,700.00 | 18,900.00 | 18,900.00 | -1.56% | 1,197,157 |
| May 30, 2025 | 19,500.00 | 19,500.00 | 19,100.00 | 19,200.00 | 19,200.00 | -1.54% | 665,671 |
| May 29, 2025 | 19,100.00 | 19,600.00 | 19,100.00 | 19,500.00 | 19,500.00 | 2.09% | 1,221,584 |
| May 28, 2025 | 19,700.00 | 19,900.00 | 19,000.00 | 19,100.00 | 19,100.00 | -2.05% | 1,213,542 |