TNG Investment and Trading JSC (HNX:TNG)
Vietnam · Delayed Price · Currency is VND 19,300
-100 (-0.52%)
At close: May 18, 2026
HNX:TNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.41% | 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 |
| Apr 15, 2026 | 23,100.00 | 23,400.00 | 22,500.00 | 22,900.00 | 22,362.44 | -0.87% | 1,547,472 |
| Apr 14, 2026 | 22,900.00 | 23,400.00 | 22,800.00 | 23,100.00 | 22,557.75 | 0.87% | 1,094,654 |
| Apr 13, 2026 | 22,600.00 | 23,300.00 | 22,000.00 | 22,900.00 | 22,362.44 | 0.88% | 1,344,248 |
| Apr 10, 2026 | 23,100.00 | 23,300.00 | 22,600.00 | 22,700.00 | 22,167.14 | -1.30% | 1,151,278 |
| Apr 9, 2026 | 23,900.00 | 23,900.00 | 22,600.00 | 23,000.00 | 22,460.09 | -2.95% | 1,559,812 |
| Apr 8, 2026 | 23,400.00 | 23,900.00 | 23,000.00 | 23,700.00 | 23,143.66 | 4.41% | 2,543,299 |
| Apr 7, 2026 | 22,300.00 | 22,900.00 | 21,700.00 | 22,700.00 | 22,167.14 | 2.25% | 1,144,936 |
| Apr 6, 2026 | 22,500.00 | 22,800.00 | 21,500.00 | 22,200.00 | 21,678.87 | -1.77% | 2,350,922 |
| Apr 3, 2026 | 24,100.00 | 24,100.00 | 22,300.00 | 22,600.00 | 22,069.48 | -5.83% | 3,230,369 |
| Apr 2, 2026 | 24,100.00 | 24,400.00 | 23,000.00 | 24,000.00 | 23,436.62 | -0.41% | 2,705,311 |
| Apr 1, 2026 | 26,600.00 | 28,000.00 | 23,800.00 | 24,100.00 | 23,534.27 | -8.71% | 7,835,519 |
| Mar 31, 2026 | 26,000.00 | 26,700.00 | 25,800.00 | 26,400.00 | 25,780.28 | 2.72% | 2,643,496 |
| Mar 30, 2026 | 25,600.00 | 26,400.00 | 25,000.00 | 25,700.00 | 25,096.71 | - | 2,049,751 |
| Mar 27, 2026 | 26,000.00 | 26,100.00 | 25,400.00 | 25,700.00 | 25,096.71 | -1.15% | 1,893,044 |
| Mar 26, 2026 | 24,400.00 | 26,400.00 | 23,600.00 | 26,000.00 | 25,389.67 | 7.00% | 4,156,443 |
| Mar 25, 2026 | 23,400.00 | 24,300.00 | 23,400.00 | 24,300.00 | 23,729.58 | 4.74% | 1,709,743 |
| Mar 24, 2026 | 23,300.00 | 23,500.00 | 22,800.00 | 23,200.00 | 22,655.40 | 2.20% | 1,386,238 |
| Mar 23, 2026 | 24,500.00 | 24,500.00 | 22,200.00 | 22,700.00 | 22,167.14 | -7.35% | 1,968,011 |
| Mar 20, 2026 | 24,400.00 | 25,000.00 | 24,100.00 | 24,500.00 | 23,924.88 | 0.41% | 1,549,976 |
| Mar 19, 2026 | 24,000.00 | 24,600.00 | 23,300.00 | 24,400.00 | 23,827.23 | 1.67% | 1,729,539 |
| Mar 18, 2026 | 24,700.00 | 24,800.00 | 23,700.00 | 24,000.00 | 23,436.62 | -2.83% | 1,336,987 |
| Mar 17, 2026 | 24,500.00 | 25,200.00 | 24,200.00 | 24,700.00 | 24,120.19 | 1.65% | 1,728,007 |
| Mar 16, 2026 | 24,800.00 | 25,000.00 | 23,200.00 | 24,300.00 | 23,729.58 | -2.02% | 2,148,166 |
| Mar 13, 2026 | 24,900.00 | 25,000.00 | 24,100.00 | 24,800.00 | 24,217.84 | -0.40% | 2,733,869 |
| Mar 12, 2026 | 24,800.00 | 25,700.00 | 23,900.00 | 24,900.00 | 24,315.49 | 0.40% | 2,296,898 |
| Mar 11, 2026 | 22,500.00 | 24,800.00 | 22,400.00 | 24,800.00 | 24,217.84 | 9.73% | 3,381,909 |
| Mar 10, 2026 | 21,200.00 | 23,100.00 | 21,200.00 | 22,600.00 | 22,069.48 | 2.73% | 3,332,892 |
| Mar 9, 2026 | 23,900.00 | 23,900.00 | 22,000.00 | 22,000.00 | 21,483.57 | -9.84% | 1,909,541 |
| Mar 6, 2026 | 25,400.00 | 25,400.00 | 23,800.00 | 24,400.00 | 23,827.23 | -3.94% | 2,316,037 |
| Mar 5, 2026 | 26,800.00 | 27,000.00 | 25,100.00 | 25,400.00 | 24,803.76 | -5.22% | 2,530,944 |
| Mar 4, 2026 | 26,000.00 | 26,800.00 | 23,800.00 | 26,800.00 | 26,170.89 | 3.08% | 5,967,411 |