TNG Investment and Trading JSC (HNX:TNG)
Vietnam · Delayed Price · Currency is VND 19,900
+100 (0.51%)
At close: Jun 29, 2026
HNX:TNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 19,800.00 | 20,000.00 | 19,500.00 | 19,900.00 | 19,900.00 | 0.51% | 687,497 |
| Jun 26, 2026 | 19,800.00 | 19,900.00 | 19,400.00 | 19,800.00 | 19,800.00 | - | 492,434 |
| Jun 25, 2026 | 19,600.00 | 20,300.00 | 19,600.00 | 19,800.00 | 19,800.00 | 1.02% | 1,243,680 |
| Jun 24, 2026 | 19,600.00 | 19,700.00 | 19,300.00 | 19,600.00 | 19,600.00 | - | 542,049 |
| Jun 23, 2026 | 19,400.00 | 19,900.00 | 19,300.00 | 19,600.00 | 19,600.00 | 0.51% | 869,227 |
| Jun 22, 2026 | 19,300.00 | 19,500.00 | 19,100.00 | 19,500.00 | 19,500.00 | 1.04% | 437,765 |
| Jun 19, 2026 | 19,400.00 | 19,500.00 | 19,200.00 | 19,300.00 | 19,300.00 | -0.52% | 522,420 |
| Jun 18, 2026 | 19,700.00 | 19,700.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.02% | 605,707 |
| Jun 17, 2026 | 19,100.00 | 19,800.00 | 19,100.00 | 19,600.00 | 19,600.00 | 2.62% | 1,371,124 |
| Jun 16, 2026 | 19,000.00 | 19,200.00 | 18,800.00 | 19,100.00 | 19,100.00 | - | 476,085 |
| Jun 15, 2026 | 19,300.00 | 19,300.00 | 19,000.00 | 19,100.00 | 19,100.00 | 1.06% | 273,258 |
| Jun 12, 2026 | 19,000.00 | 19,100.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.53% | 220,575 |
| Jun 11, 2026 | 19,100.00 | 19,300.00 | 18,900.00 | 19,000.00 | 19,000.00 | -1.04% | 323,829 |
| Jun 10, 2026 | 18,700.00 | 19,200.00 | 18,600.00 | 19,200.00 | 19,200.00 | 2.67% | 757,019 |
| Jun 9, 2026 | 18,700.00 | 18,900.00 | 18,700.00 | 18,700.00 | 18,700.00 | - | 144,593 |
| Jun 8, 2026 | 19,100.00 | 19,100.00 | 18,700.00 | 18,700.00 | 18,700.00 | -2.09% | 284,453 |
| Jun 5, 2026 | 18,900.00 | 19,100.00 | 18,800.00 | 19,100.00 | 19,100.00 | 1.06% | 330,843 |
| Jun 4, 2026 | 18,700.00 | 18,900.00 | 18,600.00 | 18,900.00 | 18,900.00 | 1.07% | 348,085 |
| Jun 3, 2026 | 18,600.00 | 18,800.00 | 18,500.00 | 18,700.00 | 18,700.00 | 0.54% | 282,287 |
| Jun 2, 2026 | 18,900.00 | 19,000.00 | 18,500.00 | 18,600.00 | 18,600.00 | -1.59% | 864,888 |
| Jun 1, 2026 | 18,800.00 | 19,200.00 | 18,800.00 | 18,900.00 | 18,900.00 | - | 270,670 |
| May 29, 2026 | 19,100.00 | 19,100.00 | 18,900.00 | 18,900.00 | 18,900.00 | -1.05% | 222,955 |
| May 28, 2026 | 19,200.00 | 19,300.00 | 19,000.00 | 19,100.00 | 19,100.00 | -0.52% | 296,116 |
| May 27, 2026 | 19,400.00 | 19,500.00 | 19,100.00 | 19,200.00 | 19,200.00 | -1.03% | 337,282 |
| May 26, 2026 | 19,400.00 | 19,400.00 | 19,100.00 | 19,400.00 | 19,400.00 | 1.04% | 537,920 |
| May 25, 2026 | 19,000.00 | 19,400.00 | 19,000.00 | 19,200.00 | 19,200.00 | 1.59% | 452,602 |
| May 22, 2026 | 18,900.00 | 19,000.00 | 18,600.00 | 18,900.00 | 18,900.00 | - | 687,531 |
| May 21, 2026 | 19,000.00 | 19,200.00 | 18,700.00 | 18,900.00 | 18,900.00 | -0.53% | 337,545 |
| May 20, 2026 | 19,300.00 | 19,400.00 | 18,400.00 | 19,000.00 | 19,000.00 | -1.55% | 1,206,385 |
| May 19, 2026 | 19,400.00 | 19,700.00 | 19,200.00 | 19,300.00 | 19,300.00 | - | 833,435 |
| May 18, 2026 | 19,000.00 | 19,400.00 | 18,800.00 | 19,300.00 | 19,300.00 | -0.52% | 472,461 |
| May 15, 2026 | 19,700.00 | 19,700.00 | 19,200.00 | 19,400.00 | 19,400.00 | -1.02% | 837,903 |
| May 14, 2026 | 19,800.00 | 20,000.00 | 19,600.00 | 19,600.00 | 19,600.00 | -1.01% | 462,022 |
| May 13, 2026 | 19,500.00 | 20,200.00 | 19,200.00 | 19,800.00 | 19,800.00 | 2.59% | 897,677 |
| May 12, 2026 | 19,200.00 | 19,700.00 | 18,400.00 | 19,300.00 | 19,300.00 | -1.53% | 1,245,897 |
| May 11, 2026 | 20,400.00 | 20,500.00 | 19,400.00 | 19,600.00 | 19,600.00 | -3.92% | 1,835,730 |
| May 8, 2026 | 20,900.00 | 20,900.00 | 20,300.00 | 20,400.00 | 20,400.00 | -2.39% | 1,108,876 |
| May 7, 2026 | 21,100.00 | 21,100.00 | 20,600.00 | 20,900.00 | 20,900.00 | -0.48% | 583,912 |
| May 6, 2026 | 21,000.00 | 21,100.00 | 20,600.00 | 21,000.00 | 21,000.00 | 0.96% | 462,721 |
| May 5, 2026 | 21,400.00 | 21,400.00 | 20,800.00 | 21,300.00 | 20,800.00 | - | 457,082 |
| May 4, 2026 | 21,000.00 | 21,400.00 | 20,900.00 | 21,300.00 | 20,800.00 | 1.43% | 1,013,894 |
| Apr 29, 2026 | 20,900.00 | 21,000.00 | 20,500.00 | 21,000.00 | 20,507.04 | - | 1,238,081 |
| Apr 28, 2026 | 21,400.00 | 21,500.00 | 21,000.00 | 21,000.00 | 20,507.04 | -1.87% | 576,837 |
| Apr 24, 2026 | 21,500.00 | 21,700.00 | 20,900.00 | 21,400.00 | 20,897.65 | -0.47% | 1,395,535 |
| Apr 23, 2026 | 22,100.00 | 22,100.00 | 21,200.00 | 21,500.00 | 20,995.31 | -2.71% | 2,132,164 |
| Apr 22, 2026 | 22,000.00 | 22,400.00 | 21,500.00 | 22,100.00 | 21,581.22 | - | 1,689,234 |
| Apr 21, 2026 | 23,000.00 | 23,100.00 | 22,000.00 | 22,100.00 | 21,581.22 | -3.49% | 2,164,434 |
| Apr 20, 2026 | 22,900.00 | 23,100.00 | 22,700.00 | 22,900.00 | 22,362.44 | - | 900,638 |
| Apr 17, 2026 | 22,900.00 | 22,900.00 | 22,600.00 | 22,900.00 | 22,362.44 | - | 685,893 |
| Apr 16, 2026 | 22,900.00 | 23,000.00 | 22,500.00 | 22,900.00 | 22,362.44 | - | 890,528 |