TNG Investment and Trading JSC (HNX:TNG)
Vietnam · Delayed Price · Currency is VND 16,600
-300 (-1.78%)
At close: Aug 20, 2026
HNX:TNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 15,500.00 | 17,500.00 | 15,500.00 | 17,300.00 | 16,338.89 | 1.17% | 370,023 |
| Jul 27, 2026 | 17,500.00 | 17,800.00 | 17,100.00 | 17,100.00 | 16,150.00 | -2.29% | 496,571 |
| Jul 24, 2026 | 17,000.00 | 17,600.00 | 16,800.00 | 17,500.00 | 16,527.78 | 3.55% | 1,016,910 |
| Jul 23, 2026 | 16,000.00 | 17,000.00 | 15,100.00 | 16,900.00 | 15,961.11 | 1.81% | 558,358 |
| Jul 22, 2026 | 16,900.00 | 17,100.00 | 16,400.00 | 16,600.00 | 15,677.78 | -1.78% | 1,101,951 |
| Jul 21, 2026 | 17,000.00 | 17,000.00 | 16,700.00 | 16,900.00 | 15,961.11 | 0.60% | 652,410 |
| Jul 20, 2026 | 17,400.00 | 17,600.00 | 16,800.00 | 16,800.00 | 15,866.67 | -3.45% | 892,000 |
| Jul 17, 2026 | 17,800.00 | 17,800.00 | 17,400.00 | 17,400.00 | 16,433.33 | -2.25% | 331,989 |
| Jul 16, 2026 | 18,000.00 | 18,000.00 | 17,100.00 | 17,800.00 | 16,811.11 | -0.56% | 994,235 |
| Jul 15, 2026 | 18,300.00 | 18,400.00 | 17,900.00 | 17,900.00 | 16,905.56 | -1.65% | 380,531 |
| Jul 14, 2026 | 18,200.00 | 18,400.00 | 18,100.00 | 18,200.00 | 17,188.89 | - | 407,805 |
| Jul 13, 2026 | 18,500.00 | 18,600.00 | 18,000.00 | 18,200.00 | 17,188.89 | -2.15% | 720,165 |
| Jul 10, 2026 | 18,600.00 | 18,800.00 | 17,100.00 | 18,600.00 | 17,566.67 | -0.53% | 325,314 |
| Jul 9, 2026 | 18,700.00 | 18,900.00 | 18,600.00 | 18,700.00 | 17,661.11 | - | 325,334 |
| Jul 8, 2026 | 18,700.00 | 18,900.00 | 18,700.00 | 18,700.00 | 17,661.11 | - | 518,788 |
| Jul 7, 2026 | 18,700.00 | 19,100.00 | 17,300.00 | 18,700.00 | 17,661.11 | -1.06% | 373,192 |
| Jul 6, 2026 | 19,400.00 | 19,400.00 | 18,800.00 | 18,900.00 | 17,850.00 | -2.58% | 623,433 |
| Jul 3, 2026 | 19,600.00 | 19,700.00 | 19,300.00 | 19,400.00 | 18,322.22 | -1.02% | 532,672 |
| Jul 2, 2026 | 19,700.00 | 19,800.00 | 19,600.00 | 19,600.00 | 18,511.11 | -0.51% | 455,554 |
| Jul 1, 2026 | 20,000.00 | 20,000.00 | 19,700.00 | 19,700.00 | 18,605.56 | -1.50% | 326,653 |
| Jun 30, 2026 | 19,900.00 | 20,000.00 | 19,700.00 | 20,000.00 | 18,888.89 | 0.50% | 625,246 |
| Jun 29, 2026 | 19,800.00 | 20,000.00 | 19,500.00 | 19,900.00 | 18,794.44 | 0.51% | 687,497 |
| Jun 26, 2026 | 19,800.00 | 19,900.00 | 19,400.00 | 19,800.00 | 18,700.00 | - | 492,434 |
| Jun 25, 2026 | 19,600.00 | 20,300.00 | 19,600.00 | 19,800.00 | 18,700.00 | 1.02% | 1,243,680 |
| Jun 24, 2026 | 19,600.00 | 19,700.00 | 19,300.00 | 19,600.00 | 18,511.11 | - | 542,049 |
| Jun 23, 2026 | 19,400.00 | 19,900.00 | 19,300.00 | 19,600.00 | 18,511.11 | 0.51% | 869,227 |
| Jun 22, 2026 | 19,300.00 | 19,500.00 | 19,100.00 | 19,500.00 | 18,416.67 | 1.04% | 437,765 |
| Jun 19, 2026 | 19,400.00 | 19,500.00 | 19,200.00 | 19,300.00 | 18,227.78 | -0.52% | 522,420 |
| Jun 18, 2026 | 19,700.00 | 19,700.00 | 19,400.00 | 19,400.00 | 18,322.22 | -1.02% | 605,707 |
| Jun 17, 2026 | 19,100.00 | 19,800.00 | 19,100.00 | 19,600.00 | 18,511.11 | 2.62% | 1,371,124 |
| Jun 16, 2026 | 19,000.00 | 19,200.00 | 18,800.00 | 19,100.00 | 18,038.89 | - | 476,085 |
| Jun 15, 2026 | 19,300.00 | 19,300.00 | 19,000.00 | 19,100.00 | 18,038.89 | 1.06% | 273,258 |
| Jun 12, 2026 | 19,000.00 | 19,100.00 | 18,900.00 | 18,900.00 | 17,850.00 | -0.53% | 220,575 |