TNG Investment and Trading JSC (HNX:TNG)
Vietnam · Delayed Price · Currency is VND 16,800
-600 (-3.45%)
At close: Jul 20, 2026
HNX:TNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 17,400.00 | 17,600.00 | 16,800.00 | 16,800.00 | 16,800.00 | -3.45% | 892,000 |
| Jul 17, 2026 | 17,800.00 | 17,800.00 | 17,400.00 | 17,400.00 | 17,400.00 | -2.25% | 331,989 |
| Jul 16, 2026 | 18,000.00 | 18,000.00 | 17,100.00 | 17,800.00 | 17,800.00 | -0.56% | 994,235 |
| Jul 15, 2026 | 18,300.00 | 18,400.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.65% | 380,531 |
| Jul 14, 2026 | 18,200.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | - | 407,805 |
| Jul 13, 2026 | 18,500.00 | 18,600.00 | 18,000.00 | 18,200.00 | 18,200.00 | -2.15% | 720,165 |
| Jul 10, 2026 | 18,600.00 | 18,800.00 | 17,100.00 | 18,600.00 | 18,600.00 | -0.53% | 325,314 |
| Jul 9, 2026 | 18,700.00 | 18,900.00 | 18,600.00 | 18,700.00 | 18,700.00 | - | 325,334 |
| Jul 8, 2026 | 18,700.00 | 18,900.00 | 18,700.00 | 18,700.00 | 18,700.00 | - | 518,788 |
| Jul 7, 2026 | 18,700.00 | 19,100.00 | 17,300.00 | 18,700.00 | 18,700.00 | -1.06% | 373,192 |
| Jul 6, 2026 | 19,400.00 | 19,400.00 | 18,800.00 | 18,900.00 | 18,900.00 | -2.58% | 623,433 |
| Jul 3, 2026 | 19,600.00 | 19,700.00 | 19,300.00 | 19,400.00 | 19,400.00 | -1.02% | 532,672 |
| Jul 2, 2026 | 19,700.00 | 19,800.00 | 19,600.00 | 19,600.00 | 19,600.00 | -0.51% | 455,554 |
| Jul 1, 2026 | 20,000.00 | 20,000.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.50% | 326,653 |
| Jun 30, 2026 | 19,900.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | 0.50% | 625,246 |
| 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 |