TNG Investment and Trading JSC (HNX:TNG)
Vietnam · Delayed Price · Currency is VND 19,200
-300 (-1.54%)
At close: Oct 3, 2025
HNX:TNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19,400.00 | 19,600.00 | 19,200.00 | 19,200.00 | 19,200.00 | -1.54% | 483,810 |
| Oct 2, 2025 | 19,400.00 | 19,800.00 | 19,400.00 | 19,500.00 | 19,500.00 | -1.02% | 273,005 |
| Oct 1, 2025 | 19,700.00 | 19,900.00 | 19,400.00 | 19,700.00 | 19,700.00 | -1.01% | 375,499 |
| Sep 30, 2025 | 19,700.00 | 20,000.00 | 19,400.00 | 19,900.00 | 19,900.00 | 1.53% | 789,501 |
| Sep 29, 2025 | 19,900.00 | 20,000.00 | 19,500.00 | 19,600.00 | 19,600.00 | -1.01% | 738,659 |
| Sep 26, 2025 | 20,100.00 | 20,200.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.98% | 710,471 |
| Sep 25, 2025 | 20,000.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1.00% | 320,586 |
| Sep 24, 2025 | 20,000.00 | 20,300.00 | 19,600.00 | 20,000.00 | 20,000.00 | -2.44% | 713,557 |
| Sep 23, 2025 | 20,600.00 | 20,800.00 | 20,500.00 | 20,500.00 | 20,000.00 | -0.49% | 402,866 |
| Sep 22, 2025 | 20,900.00 | 21,100.00 | 20,400.00 | 20,600.00 | 20,097.56 | -0.96% | 851,218 |
| Sep 19, 2025 | 21,200.00 | 21,300.00 | 20,800.00 | 20,800.00 | 20,292.68 | -1.89% | 828,807 |
| Sep 18, 2025 | 21,000.00 | 21,300.00 | 20,700.00 | 21,200.00 | 20,682.93 | 1.92% | 643,413 |
| Sep 17, 2025 | 21,400.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,292.68 | -2.35% | 1,315,843 |
| Sep 16, 2025 | 21,900.00 | 22,200.00 | 21,300.00 | 21,300.00 | 20,780.49 | -2.74% | 1,153,441 |
| Sep 15, 2025 | 21,000.00 | 21,900.00 | 20,800.00 | 21,900.00 | 21,365.85 | 4.78% | 3,811,500 |
| Sep 12, 2025 | 20,100.00 | 20,900.00 | 20,100.00 | 20,900.00 | 20,390.24 | 4.50% | 1,299,015 |
| Sep 11, 2025 | 20,500.00 | 20,700.00 | 19,500.00 | 20,000.00 | 19,512.20 | -1.48% | 706,000 |
| Sep 10, 2025 | 20,100.00 | 20,300.00 | 20,000.00 | 20,300.00 | 19,804.88 | 1.50% | 468,451 |
| Sep 9, 2025 | 19,900.00 | 20,100.00 | 19,600.00 | 20,000.00 | 19,512.20 | 1.01% | 479,800 |
| Sep 8, 2025 | 20,700.00 | 20,900.00 | 19,800.00 | 19,800.00 | 19,317.07 | -4.81% | 1,685,770 |
| Sep 5, 2025 | 21,200.00 | 21,500.00 | 20,700.00 | 20,800.00 | 20,292.68 | -1.42% | 1,213,480 |
| Sep 4, 2025 | 20,300.00 | 21,300.00 | 20,300.00 | 21,100.00 | 20,585.37 | 3.94% | 1,982,879 |
| Sep 3, 2025 | 20,200.00 | 20,400.00 | 20,000.00 | 20,300.00 | 19,804.88 | 0.50% | 1,495,608 |
| Aug 29, 2025 | 20,400.00 | 20,600.00 | 20,200.00 | 20,200.00 | 19,707.32 | -0.49% | 893,462 |
| Aug 28, 2025 | 19,800.00 | 20,400.00 | 19,800.00 | 20,300.00 | 19,804.88 | 2.53% | 884,824 |
| Aug 27, 2025 | 20,000.00 | 20,200.00 | 19,800.00 | 19,800.00 | 19,317.07 | -1.00% | 1,080,103 |
| Aug 26, 2025 | 19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 19,512.20 | 2.56% | 713,448 |
| Aug 25, 2025 | 19,500.00 | 20,000.00 | 19,400.00 | 19,500.00 | 19,024.39 | - | 832,920 |
| Aug 22, 2025 | 19,700.00 | 20,200.00 | 17,900.00 | 19,500.00 | 19,024.39 | -1.02% | 2,029,028 |
| Aug 21, 2025 | 20,000.00 | 20,200.00 | 19,600.00 | 19,700.00 | 19,219.51 | -1.50% | 1,818,013 |
| Aug 20, 2025 | 21,100.00 | 21,100.00 | 20,000.00 | 20,000.00 | 19,512.20 | -5.21% | 3,016,949 |
| Aug 19, 2025 | 21,100.00 | 21,300.00 | 20,900.00 | 21,100.00 | 20,585.37 | -0.94% | 1,834,048 |
| Aug 18, 2025 | 21,100.00 | 21,400.00 | 20,900.00 | 21,300.00 | 20,780.49 | 0.95% | 1,164,694 |
| Aug 15, 2025 | 21,500.00 | 21,600.00 | 21,000.00 | 21,100.00 | 20,585.37 | -1.86% | 2,532,482 |
| Aug 14, 2025 | 21,800.00 | 22,000.00 | 21,100.00 | 21,500.00 | 20,975.61 | -1.38% | 2,522,120 |
| Aug 13, 2025 | 22,100.00 | 22,300.00 | 21,300.00 | 21,800.00 | 21,268.29 | -0.91% | 2,859,048 |
| Aug 12, 2025 | 22,400.00 | 22,500.00 | 21,800.00 | 22,000.00 | 21,463.42 | -1.79% | 2,001,764 |
| Aug 11, 2025 | 21,500.00 | 22,800.00 | 21,500.00 | 22,400.00 | 21,853.66 | 4.19% | 5,580,954 |
| Aug 8, 2025 | 21,800.00 | 21,900.00 | 21,100.00 | 21,500.00 | 20,975.61 | -0.92% | 1,911,779 |
| Aug 7, 2025 | 21,500.00 | 22,000.00 | 21,100.00 | 21,700.00 | 21,170.73 | 4.33% | 4,078,126 |
| Aug 6, 2025 | 20,500.00 | 21,200.00 | 20,100.00 | 20,800.00 | 20,292.68 | 1.46% | 1,403,175 |
| Aug 5, 2025 | 20,700.00 | 20,900.00 | 20,100.00 | 20,500.00 | 20,000.00 | -0.49% | 2,564,425 |
| Aug 4, 2025 | 20,800.00 | 20,800.00 | 20,400.00 | 20,600.00 | 20,097.56 | -0.96% | 1,268,237 |
| Aug 1, 2025 | 21,400.00 | 21,500.00 | 20,600.00 | 20,800.00 | 20,292.68 | -2.35% | 1,065,269 |
| Jul 31, 2025 | 20,900.00 | 21,500.00 | 20,500.00 | 21,300.00 | 20,780.49 | 4.41% | 2,451,222 |
| Jul 30, 2025 | 20,200.00 | 20,800.00 | 20,100.00 | 20,400.00 | 19,902.44 | 0.49% | 1,752,670 |
| Jul 29, 2025 | 21,500.00 | 22,100.00 | 20,300.00 | 20,300.00 | 19,804.88 | -6.88% | 3,708,951 |
| Jul 28, 2025 | 21,700.00 | 22,100.00 | 21,500.00 | 21,800.00 | 21,268.29 | 0.46% | 2,192,568 |
| Jul 25, 2025 | 21,700.00 | 22,000.00 | 21,700.00 | 21,700.00 | 21,170.73 | 0.46% | 2,275,408 |
| Jul 24, 2025 | 21,200.00 | 21,900.00 | 21,200.00 | 21,600.00 | 21,073.17 | 1.41% | 2,808,218 |