TNG Investment and Trading JSC (HNX:TNG)
Vietnam · Delayed Price · Currency is VND 18,300
-500 (-2.66%)
At close: Oct 9, 2026
HNX:TNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 18,700.00 | 18,900.00 | 18,100.00 | 18,300.00 | 18,300.00 | -2.66% | 908,764 |
| Oct 8, 2026 | 18,300.00 | 18,800.00 | 18,300.00 | 18,800.00 | 18,800.00 | 2.17% | 1,908,140 |
| Oct 7, 2026 | 17,400.00 | 18,600.00 | 17,200.00 | 18,400.00 | 18,400.00 | 6.36% | 2,230,109 |
| Oct 6, 2026 | 17,400.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | - | 850,844 |
| Oct 5, 2026 | 16,600.00 | 17,400.00 | 16,600.00 | 17,300.00 | 17,300.00 | 4.22% | 1,020,742 |
| Oct 2, 2026 | 16,300.00 | 16,900.00 | 16,300.00 | 16,600.00 | 16,600.00 | 1.22% | 934,522 |
| Oct 1, 2026 | 16,400.00 | 16,600.00 | 16,100.00 | 16,400.00 | 16,400.00 | - | 356,307 |
| Sep 30, 2026 | 16,400.00 | 16,500.00 | 16,300.00 | 16,400.00 | 16,400.00 | 0.61% | 85,504 |
| Sep 29, 2026 | 16,300.00 | 16,600.00 | 16,200.00 | 16,300.00 | 16,300.00 | - | 201,132 |
| Sep 28, 2026 | 16,700.00 | 16,700.00 | 16,200.00 | 16,300.00 | 16,300.00 | -2.40% | 263,109 |
| Sep 25, 2026 | 16,700.00 | 16,900.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 159,111 |
| Sep 24, 2026 | 16,800.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | -0.60% | 211,068 |
| Sep 23, 2026 | 16,600.00 | 17,100.00 | 16,600.00 | 16,800.00 | 16,800.00 | 1.20% | 617,450 |
| Sep 22, 2026 | 16,400.00 | 16,600.00 | 16,300.00 | 16,600.00 | 16,600.00 | 1.22% | 262,755 |
| Sep 21, 2026 | 16,400.00 | 16,500.00 | 16,300.00 | 16,400.00 | 16,400.00 | -0.61% | 83,860 |
| Sep 18, 2026 | 16,300.00 | 16,700.00 | 16,200.00 | 16,500.00 | 16,500.00 | 1.85% | 217,319 |
| Sep 17, 2026 | 16,100.00 | 16,500.00 | 16,100.00 | 16,200.00 | 16,200.00 | 0.62% | 276,444 |
| Sep 16, 2026 | 16,300.00 | 16,300.00 | 16,100.00 | 16,100.00 | 16,100.00 | -1.23% | 143,469 |
| Sep 15, 2026 | 16,000.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | 1.88% | 225,977 |
| Sep 14, 2026 | 16,100.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.62% | 238,837 |
| Sep 11, 2026 | 16,500.00 | 16,600.00 | 16,100.00 | 16,100.00 | 16,100.00 | -2.42% | 317,325 |
| Sep 10, 2026 | 16,600.00 | 16,700.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 181,623 |
| Sep 9, 2026 | 16,700.00 | 16,700.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.20% | 243,635 |
| Sep 8, 2026 | 16,600.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | 0.60% | 215,240 |
| Sep 7, 2026 | 16,600.00 | 16,800.00 | 16,500.00 | 16,600.00 | 16,600.00 | - | 337,465 |
| Sep 4, 2026 | 16,700.00 | 16,900.00 | 16,600.00 | 16,600.00 | 16,600.00 | -0.60% | 192,630 |
| Sep 3, 2026 | 16,900.00 | 16,900.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.18% | 261,168 |
| Aug 28, 2026 | 17,000.00 | 17,000.00 | 16,800.00 | 16,900.00 | 16,900.00 | -0.59% | 387,353 |
| Aug 27, 2026 | 17,000.00 | 17,100.00 | 16,800.00 | 17,000.00 | 17,000.00 | - | 199,659 |
| Aug 26, 2026 | 16,000.00 | 17,300.00 | 16,000.00 | 17,000.00 | 17,000.00 | -1.16% | 355,108 |
| Aug 25, 2026 | 17,100.00 | 17,400.00 | 17,000.00 | 17,200.00 | 17,200.00 | 0.58% | 1,010,818 |
| Aug 24, 2026 | 17,100.00 | 17,200.00 | 16,900.00 | 17,100.00 | 17,100.00 | 1.18% | 414,333 |
| Aug 21, 2026 | 16,700.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | 1.81% | 622,597 |
| Aug 20, 2026 | 16,900.00 | 16,900.00 | 16,500.00 | 16,600.00 | 16,600.00 | -1.78% | 519,105 |
| Aug 19, 2026 | 16,800.00 | 16,900.00 | 16,700.00 | 16,900.00 | 16,900.00 | 0.60% | 213,235 |
| Aug 18, 2026 | 17,100.00 | 17,200.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.75% | 395,944 |
| Aug 17, 2026 | 17,100.00 | 17,300.00 | 17,000.00 | 17,100.00 | 17,100.00 | - | 132,301 |
| Aug 14, 2026 | 17,300.00 | 17,700.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.16% | 612,156 |
| Aug 13, 2026 | 17,100.00 | 17,400.00 | 17,100.00 | 17,300.00 | 17,300.00 | 1.17% | 274,226 |
| Aug 12, 2026 | 17,300.00 | 17,400.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.16% | 303,179 |
| Aug 11, 2026 | 17,000.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | 0.58% | 170,339 |
| Aug 10, 2026 | 17,000.00 | 17,300.00 | 17,000.00 | 17,200.00 | 17,200.00 | 1.18% | 220,808 |
| Aug 7, 2026 | 17,400.00 | 17,400.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 281,055 |
| Aug 6, 2026 | 18,200.00 | 18,200.00 | 17,900.00 | 18,000.00 | 17,000.00 | -1.10% | 354,870 |
| Aug 5, 2026 | 18,300.00 | 18,400.00 | 18,000.00 | 18,200.00 | 17,188.89 | - | 392,122 |
| Aug 4, 2026 | 18,700.00 | 18,700.00 | 18,100.00 | 18,200.00 | 17,188.89 | -0.55% | 344,484 |
| Aug 3, 2026 | 17,800.00 | 19,000.00 | 17,800.00 | 18,300.00 | 17,283.33 | 2.23% | 363,247 |
| Jul 31, 2026 | 17,600.00 | 18,100.00 | 17,600.00 | 17,900.00 | 16,905.56 | 1.70% | 481,882 |
| Jul 30, 2026 | 17,300.00 | 17,800.00 | 17,300.00 | 17,600.00 | 16,622.22 | 1.73% | 274,677 |
| Jul 29, 2026 | 17,500.00 | 17,500.00 | 17,100.00 | 17,300.00 | 16,338.89 | - | 190,877 |