TNG Investment and Trading JSC (HNX:TNG)
Vietnam · Delayed Price · Currency is VND 22,600
+1,800 (8.65%)
At close: Feb 2, 2026
HNX:TNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 22,600.00 | 22,800.00 | 21,900.00 | 22,400.00 | 22,400.00 | -0.88% | 2,632,903 |
| Feb 2, 2026 | 20,700.00 | 22,700.00 | 20,700.00 | 22,600.00 | 22,600.00 | 8.65% | 4,875,486 |
| Jan 30, 2026 | 21,100.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.95% | 1,421,305 |
| Jan 29, 2026 | 19,300.00 | 21,200.00 | 19,300.00 | 21,000.00 | 21,000.00 | 8.81% | 4,372,675 |
| Jan 28, 2026 | 19,300.00 | 19,300.00 | 19,100.00 | 19,300.00 | 19,300.00 | 1.05% | 577,986 |
| Jan 27, 2026 | 18,800.00 | 19,400.00 | 18,800.00 | 19,100.00 | 19,100.00 | 1.60% | 377,884 |
| Jan 26, 2026 | 19,700.00 | 19,700.00 | 18,800.00 | 18,800.00 | 18,800.00 | -4.57% | 1,823,391 |
| Jan 23, 2026 | 20,500.00 | 20,500.00 | 18,300.00 | 19,700.00 | 19,700.00 | -3.43% | 1,557,996 |
| Jan 22, 2026 | 20,500.00 | 20,800.00 | 20,300.00 | 20,400.00 | 19,900.00 | 0.99% | 1,332,366 |
| Jan 21, 2026 | 20,800.00 | 20,800.00 | 20,100.00 | 20,200.00 | 19,704.90 | -2.42% | 1,494,553 |
| Jan 20, 2026 | 20,600.00 | 21,000.00 | 20,500.00 | 20,700.00 | 20,192.65 | 1.47% | 2,551,090 |
| Jan 19, 2026 | 20,800.00 | 21,400.00 | 20,200.00 | 20,400.00 | 19,900.00 | -1.45% | 1,317,254 |
| Jan 16, 2026 | 20,600.00 | 21,300.00 | 20,500.00 | 20,700.00 | 20,192.65 | 0.49% | 2,546,243 |
| Jan 15, 2026 | 20,700.00 | 21,000.00 | 20,500.00 | 20,600.00 | 20,095.10 | -0.96% | 1,258,571 |
| Jan 14, 2026 | 19,200.00 | 21,100.00 | 19,200.00 | 20,800.00 | 20,290.20 | 8.33% | 4,996,350 |
| Jan 13, 2026 | 19,200.00 | 19,400.00 | 18,900.00 | 19,200.00 | 18,729.41 | -1.03% | 1,032,128 |
| Jan 12, 2026 | 19,200.00 | 19,800.00 | 19,100.00 | 19,400.00 | 18,924.51 | 1.04% | 1,105,951 |
| Jan 9, 2026 | 18,600.00 | 19,300.00 | 18,400.00 | 19,200.00 | 18,729.41 | 4.35% | 2,447,661 |
| Jan 8, 2026 | 18,300.00 | 18,800.00 | 18,300.00 | 18,400.00 | 17,949.02 | -1.08% | 780,107 |
| Jan 7, 2026 | 18,400.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,144.12 | 1.09% | 687,546 |
| Jan 6, 2026 | 17,900.00 | 18,500.00 | 17,700.00 | 18,400.00 | 17,949.02 | 3.37% | 914,576 |
| Jan 5, 2026 | 18,200.00 | 18,200.00 | 17,800.00 | 17,800.00 | 17,363.73 | -2.20% | 343,736 |
| Dec 31, 2025 | 18,200.00 | 18,400.00 | 18,100.00 | 18,200.00 | 17,753.92 | -0.55% | 127,911 |
| Dec 30, 2025 | 18,500.00 | 18,500.00 | 18,100.00 | 18,300.00 | 17,851.47 | -1.08% | 346,094 |
| Dec 29, 2025 | 17,700.00 | 18,500.00 | 17,600.00 | 18,500.00 | 18,046.57 | 5.11% | 744,421 |
| Dec 26, 2025 | 17,800.00 | 17,900.00 | 17,400.00 | 17,600.00 | 17,168.63 | -1.12% | 943,519 |
| Dec 25, 2025 | 18,100.00 | 18,100.00 | 17,700.00 | 17,800.00 | 17,363.73 | -1.11% | 553,197 |
| Dec 24, 2025 | 18,100.00 | 18,200.00 | 18,000.00 | 18,000.00 | 17,558.82 | -0.55% | 285,409 |
| Dec 23, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,100.00 | 17,656.37 | -0.55% | 537,504 |
| Dec 22, 2025 | 18,100.00 | 18,400.00 | 18,000.00 | 18,200.00 | 17,753.92 | 0.55% | 600,689 |
| Dec 19, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,100.00 | 17,656.37 | -0.55% | 384,569 |
| Dec 18, 2025 | 18,300.00 | 18,300.00 | 18,100.00 | 18,200.00 | 17,753.92 | -0.55% | 332,322 |
| Dec 17, 2025 | 18,400.00 | 18,400.00 | 18,200.00 | 18,300.00 | 17,851.47 | -0.54% | 197,582 |
| Dec 16, 2025 | 18,000.00 | 18,400.00 | 17,800.00 | 18,400.00 | 17,949.02 | 2.79% | 617,873 |
| Dec 15, 2025 | 18,000.00 | 18,200.00 | 17,900.00 | 17,900.00 | 17,461.27 | -0.56% | 502,152 |
| Dec 12, 2025 | 18,400.00 | 18,600.00 | 18,000.00 | 18,000.00 | 17,558.82 | -2.70% | 995,946 |
| Dec 11, 2025 | 18,700.00 | 18,700.00 | 18,400.00 | 18,500.00 | 18,046.57 | - | 393,965 |
| Dec 10, 2025 | 18,600.00 | 18,700.00 | 18,500.00 | 18,500.00 | 18,046.57 | - | 249,173 |
| Dec 9, 2025 | 18,800.00 | 18,900.00 | 18,300.00 | 18,500.00 | 18,046.57 | -1.60% | 1,132,247 |
| Dec 8, 2025 | 19,000.00 | 19,200.00 | 18,800.00 | 18,800.00 | 18,339.22 | -1.05% | 552,707 |
| Dec 5, 2025 | 19,400.00 | 19,600.00 | 19,000.00 | 19,000.00 | 18,534.31 | -2.06% | 528,677 |
| Dec 4, 2025 | 19,300.00 | 19,500.00 | 19,200.00 | 19,400.00 | 18,924.51 | 0.52% | 884,969 |
| Dec 3, 2025 | 19,000.00 | 19,300.00 | 18,800.00 | 19,300.00 | 18,826.96 | 2.12% | 856,195 |
| Dec 2, 2025 | 19,000.00 | 19,000.00 | 18,600.00 | 18,900.00 | 18,436.76 | - | 622,530 |
| Dec 1, 2025 | 19,200.00 | 19,400.00 | 18,800.00 | 18,900.00 | 18,436.76 | -2.07% | 901,576 |
| Nov 28, 2025 | 19,300.00 | 19,500.00 | 18,900.00 | 19,300.00 | 18,826.96 | -0.52% | 772,332 |
| Nov 27, 2025 | 19,300.00 | 19,500.00 | 19,200.00 | 19,400.00 | 18,924.51 | 0.52% | 350,697 |
| Nov 26, 2025 | 19,600.00 | 19,600.00 | 19,100.00 | 19,300.00 | 18,826.96 | 1.05% | 559,813 |
| Nov 25, 2025 | 19,600.00 | 19,600.00 | 19,100.00 | 19,100.00 | 18,631.86 | -2.05% | 712,841 |
| Nov 24, 2025 | 19,600.00 | 19,700.00 | 19,400.00 | 19,500.00 | 19,022.06 | -0.51% | 383,442 |