Tng Investment And Trading JSC

TNG
🏛️ vietnam →
19,600.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22,668.01 23,085.21 22,598.47 22,807.07 1.3M
2021-12-30 22,459.41 23,224.28 22,320.34 22,668.01 1.9M
2021-12-29 23,015.68 23,154.74 22,459.41 22,459.41 2.5M
2021-12-28 23,571.95 23,989.15 22,946.14 22,946.14 2.4M
2021-12-27 23,641.48 24,128.22 22,946.14 23,502.41 2.4M
2021-12-24 22,598.47 23,780.55 22,598.47 23,502.41 2.7M
2021-12-23 23,571.95 23,711.01 22,320.34 22,598.47 4.6M
2021-12-22 23,780.55 24,406.35 23,224.28 23,571.95 3.7M
2021-12-21 24,336.82 24,336.82 23,363.34 23,641.48 3.2M
2021-12-20 24,128.22 24,893.09 23,780.55 23,989.15 4.2M
2021-12-17 23,085.21 24,823.55 23,015.68 23,989.15 5.7M
2021-12-16 22,737.54 23,641.48 22,598.47 23,015.68 3.8M
2021-12-15 23,224.28 23,363.34 22,598.47 22,598.47 2.2M
2021-12-14 22,807.07 23,571.95 22,320.34 23,154.74 3.8M
2021-12-13 22,876.61 23,363.34 22,528.94 22,668.01 3.0M
2021-12-10 21,485.93 22,876.61 21,485.93 22,807.07 4.9M
2021-12-09 21,555.47 22,111.74 21,068.73 21,416.40 1.4M
2021-12-08 21,207.80 21,555.47 20,999.20 21,277.33 1.3M
2021-12-07 20,164.79 21,207.80 20,164.79 20,929.66 1.9M
2021-12-06 21,485.93 21,625.00 20,164.79 20,164.79 3.0M
2021-12-03 22,042.20 22,459.41 21,485.93 21,485.93 2.0M
2021-12-02 22,459.41 22,807.07 21,972.67 21,972.67 1.8M
2021-12-01 21,207.80 22,807.07 21,207.80 22,459.41 3.7M
2021-11-30 21,277.33 21,972.67 21,207.80 21,207.80 2.0M
2021-11-29 21,485.93 21,485.93 20,860.13 21,207.80 1.7M
2021-11-26 21,625.00 21,903.14 21,277.33 21,555.47 2.0M
2021-11-25 21,207.80 22,111.74 21,207.80 21,555.47 1.8M
2021-11-24 21,277.33 21,485.93 21,068.73 21,207.80 1.8M
2021-11-23 20,164.79 21,485.93 19,956.19 20,929.66 2.2M
2021-11-22 21,903.14 22,250.81 20,164.79 20,164.79 3.9M
2021-11-19 22,946.14 23,224.28 20,860.13 21,903.14 8.2M
2021-11-18 23,154.74 23,641.48 23,015.68 23,015.68 3.5M
2021-11-17 23,989.15 23,989.15 23,085.21 23,085.21 2.2M
2021-11-16 22,946.14 24,267.28 22,807.07 23,641.48 5.4M
2021-11-15 22,528.94 23,224.28 22,528.94 22,876.61 3.6M
2021-11-12 22,598.47 22,876.61 22,250.81 22,528.94 2.6M
2021-11-11 23,154.74 23,432.88 22,389.87 22,598.47 5.0M
2021-11-10 23,085.21 23,571.95 23,085.21 23,085.21 3.9M
2021-11-09 23,363.34 23,711.01 22,946.14 23,085.21 3.0M
2021-11-08 23,293.81 24,267.28 22,946.14 23,363.34 5.2M
2021-11-05 21,972.67 23,502.41 21,972.67 23,224.28 5.5M
2021-11-04 21,972.67 22,320.34 21,833.60 21,903.14 2.9M
2021-11-03 23,224.28 23,571.95 21,833.60 21,903.14 4.3M
2021-11-02 22,598.47 23,919.62 22,320.34 23,224.28 6.4M
2021-11-01 22,737.54 23,154.74 22,598.47 22,598.47 4.4M
2021-10-29 22,737.54 23,224.28 22,598.47 22,737.54 4.1M
2021-10-28 22,389.87 23,363.34 22,250.81 22,668.01 4.6M
2021-10-27 22,459.41 22,946.14 22,250.81 22,320.34 3.2M
2021-10-26 22,250.81 22,459.41 21,903.14 22,459.41 2.8M
2021-10-25 21,694.53 23,293.81 21,625.00 22,320.34 7.1M
2021-10-22 21,555.47 21,833.60 21,416.40 21,625.00 2.7M
2021-10-21 21,138.26 21,833.60 20,721.06 21,485.93 3.1M
2021-10-20 21,694.53 21,833.60 20,651.53 21,138.26 5.6M
2021-10-19 22,111.74 22,250.81 21,694.53 21,694.53 2.4M
2021-10-18 22,042.20 22,389.87 21,625.00 21,833.60 3.2M
2021-10-15 21,833.60 22,598.47 21,555.47 22,042.20 5.4M
2021-10-14 21,416.40 22,181.27 21,346.87 21,833.60 3.7M
2021-10-13 21,485.93 21,833.60 21,346.87 21,346.87 2.2M
2021-10-12 21,416.40 21,903.14 20,929.66 21,346.87 4.5M
2021-10-11 21,694.53 22,250.81 21,416.40 21,416.40 4.1M
2021-10-08 21,416.40 21,903.14 21,346.87 21,694.53 3.0M
2021-10-07 21,764.07 22,528.94 21,346.87 21,346.87 4.5M
2021-10-06 20,025.73 21,694.53 19,817.12 21,694.53 10.4M
2021-10-05 19,469.45 20,373.39 19,330.39 19,747.59 2.6M
2021-10-04 18,913.18 19,817.12 18,704.58 19,399.92 3.4M
2021-10-01 19,052.25 19,330.39 18,843.65 18,913.18 2.7M
2021-09-30 18,774.12 19,330.39 18,635.05 18,913.18 2.1M
2021-09-29 18,413.57 18,993.02 18,156.04 18,413.57 3.1M
2021-09-28 18,220.42 18,671.11 18,027.27 18,542.34 2.3M
2021-09-27 18,156.04 18,542.34 17,898.51 18,220.42 3.2M
2021-09-24 18,349.19 18,799.87 17,705.36 18,156.04 3.6M
2021-09-23 19,057.40 19,443.70 18,284.81 18,284.81 6.4M
2021-09-22 19,250.55 19,636.85 19,057.40 19,057.40 3.0M
2021-09-21 19,508.09 19,765.62 18,799.87 19,186.17 6.8M
2021-09-20 21,117.66 21,182.05 19,830.00 19,958.77 5.1M
2021-09-17 21,246.43 21,439.58 20,860.13 20,860.13 3.4M
2021-09-16 20,280.68 21,439.58 20,280.68 21,246.43 6.6M
2021-09-15 20,023.15 20,538.22 19,958.77 20,151.92 2.8M
2021-09-14 19,701.23 20,473.83 19,572.47 19,958.77 4.0M
2021-09-13 19,830.00 20,280.68 19,379.32 19,701.23 3.8M
2021-09-10 20,216.30 20,280.68 19,830.00 19,830.00 3.1M
2021-09-09 19,636.85 20,409.45 19,443.70 20,151.92 2.6M
2021-09-08 19,379.32 19,894.38 19,314.94 19,508.09 3.8M
2021-09-07 20,602.60 20,731.37 19,186.17 19,314.94 7.6M
2021-09-06 20,731.37 21,697.11 20,731.37 20,731.37 4.2M
2021-09-01 20,345.07 20,795.75 20,023.15 20,666.98 3.6M
2021-08-31 20,023.15 21,182.05 19,701.23 20,345.07 5.6M
2021-08-30 20,473.83 20,860.13 20,023.15 20,023.15 4.7M
2021-08-27 19,958.77 20,924.51 19,701.23 20,473.83 4.6M
2021-08-26 18,993.02 20,409.45 18,606.72 20,087.53 8.6M
2021-08-25 18,413.57 18,993.02 18,220.42 18,864.25 4.2M
2021-08-24 17,962.89 18,606.72 17,640.98 18,413.57 5.7M
2021-08-23 17,705.36 18,477.96 17,447.83 17,769.74 6.0M
2021-08-20 19,314.94 19,636.85 17,383.44 17,640.98 10.5M
2021-08-19 18,477.96 19,830.00 18,220.42 19,314.94 4.7M
2021-08-18 18,349.19 18,928.64 17,705.36 18,477.96 6.3M
2021-08-17 19,636.85 19,636.85 17,898.51 18,220.42 6.8M
2021-08-16 17,254.68 18,027.27 16,482.08 18,027.27 7.7M
2021-08-13 15,580.72 16,417.70 15,516.33 16,417.70 8.2M
2021-08-12 14,872.50 15,773.86 14,872.50 15,580.72 5.0M
2021-08-11 15,194.42 15,387.57 14,872.50 14,872.50 2.8M
2021-08-10 15,130.03 15,516.33 15,001.27 15,130.03 4.0M
2021-08-09 14,486.20 15,130.03 14,486.20 15,130.03 3.3M
2021-08-06 15,065.65 15,065.65 14,614.97 14,614.97 3.6M
2021-08-05 14,421.82 15,194.42 14,357.44 15,065.65 4.6M
2021-08-04 14,421.82 14,679.35 14,357.44 14,421.82 2.6M
2021-08-03 14,293.05 14,872.50 14,164.29 14,550.59 3.3M
2021-08-02 13,713.60 14,550.59 13,649.22 14,228.67 4.7M
2021-07-30 13,520.46 13,842.37 13,520.46 13,649.22 2.3M
2021-07-29 13,456.07 13,649.22 13,327.31 13,520.46 1.6M
2021-07-28 13,649.22 13,777.99 13,391.69 13,391.69 2.6M
2021-07-27 13,971.14 14,228.67 13,649.22 13,649.22 2.5M
2021-07-26 13,198.54 13,971.14 13,198.54 13,971.14 2.3M
2021-07-23 13,713.60 14,164.29 13,391.69 13,584.84 3.3M
2021-07-22 12,941.01 13,777.99 12,941.01 13,713.60 3.1M
2021-07-21 13,198.54 13,520.46 12,876.62 12,941.01 1.8M
2021-07-20 12,168.41 13,262.92 12,039.64 13,198.54 3.4M
2021-07-19 12,812.24 12,876.62 12,168.41 12,168.41 2.2M
2021-07-16 12,619.09 13,005.39 12,619.09 13,005.39 1.9M
2021-07-15 12,232.79 12,683.48 12,168.41 12,619.09 1.6M
2021-07-14 12,490.33 12,747.86 12,168.41 12,232.79 1.7M
2021-07-13 12,232.79 12,747.86 12,232.79 12,425.94 1.7M
2021-07-12 12,941.01 13,005.39 11,717.73 12,232.79 3.8M
2021-07-09 13,262.92 13,777.99 12,941.01 12,941.01 2.8M
2021-07-08 13,198.54 13,713.60 13,198.54 13,262.92 2.1M
2021-07-07 13,520.46 13,649.22 12,490.33 13,198.54 3.0M
2021-07-06 14,679.35 14,936.88 13,198.54 13,198.54 4.1M
2021-07-05 15,258.80 15,451.95 14,614.97 14,614.97 3.2M
2021-07-02 15,130.03 15,580.72 15,065.65 15,258.80 3.4M
2021-07-01 14,743.73 15,130.03 14,679.35 14,936.88 3.2M
2021-06-30 15,001.27 15,194.42 14,743.73 14,743.73 2.2M
2021-06-29 15,645.10 15,645.10 15,001.27 15,001.27 2.1M
2021-06-28 14,872.50 15,516.33 14,872.50 15,451.95 3.8M
2021-06-25 15,130.03 15,387.57 14,808.12 14,872.50 2.0M
2021-06-24 15,130.03 15,580.72 14,936.88 15,065.65 2.8M
2021-06-23 15,580.72 15,773.86 14,550.59 14,936.88 8.8M
2021-06-22 16,160.16 16,417.70 15,451.95 15,580.72 4.4M
2021-06-21 16,675.23 16,932.76 16,095.78 16,095.78 3.4M
2021-06-18 16,482.08 17,254.68 16,417.70 16,739.61 5.2M
2021-06-17 15,709.48 16,610.84 15,451.95 16,482.08 6.0M
2021-06-16 15,645.10 16,353.31 15,451.95 15,709.48 4.9M
2021-06-15 16,031.40 16,610.84 15,451.95 15,967.01 5.0M
2021-06-14 15,451.95 16,353.31 15,194.42 16,031.40 6.4M
2021-06-11 14,357.44 15,773.86 14,357.44 15,451.95 7.9M
2021-06-10 14,743.73 14,743.73 14,035.52 14,357.44 2.1M
2021-06-09 14,099.90 14,808.12 13,906.75 14,614.97 3.2M
2021-06-08 15,323.18 15,645.10 13,842.37 14,099.90 2.8M
2021-06-07 14,743.73 15,838.25 14,743.73 15,194.42 4.4M
2021-06-04 14,228.67 14,872.50 14,035.52 14,679.35 4.8M
2021-06-03 14,614.97 14,743.73 14,228.67 14,293.05 2.3M
2021-06-02 13,842.37 14,872.50 13,842.37 14,614.97 4.9M
2021-06-01 12,425.94 13,584.84 12,361.56 13,584.84 4.2M
2021-05-31 12,619.09 12,683.48 12,232.79 12,361.56 1.9M
2021-05-28 12,490.33 12,812.24 12,490.33 12,619.09 1.5M
2021-05-27 12,812.24 12,876.62 12,490.33 12,490.33 2.0M
2021-05-26 13,134.16 13,262.92 12,812.24 12,812.24 1.7M
2021-05-25 13,198.54 13,391.69 13,005.39 13,005.39 1.5M
2021-05-24 13,069.77 13,391.69 12,876.62 13,069.77 1.4M
2021-05-21 12,554.71 13,198.54 12,425.94 12,876.62 2.1M
2021-05-20 12,619.09 12,941.01 12,490.33 12,619.09 1.4M
2021-05-19 13,005.39 13,134.16 12,619.09 12,619.09 2.0M
2021-05-18 13,005.39 13,391.69 12,941.01 12,941.01 1.4M
2021-05-17 13,456.07 13,520.46 13,005.39 13,005.39 1.6M
2021-05-14 13,520.46 13,649.22 13,391.69 13,391.69 1.6M
2021-05-13 13,584.84 13,842.37 13,456.07 13,456.07 1.4M
2021-05-12 13,198.54 13,777.99 13,134.16 13,584.84 1.8M
2021-05-11 13,069.77 13,456.07 12,941.01 13,069.77 1.5M
2021-05-10 13,134.16 13,262.92 11,975.26 13,005.39 2.3M
2021-05-07 13,520.46 13,713.60 13,198.54 13,262.92 1.6M
2021-05-06 13,713.60 13,906.75 13,520.46 13,520.46 1.2M
2021-05-05 13,520.46 13,906.75 13,456.07 13,777.99 1.8M
2021-05-04 13,520.46 13,777.99 12,876.62 13,327.31 1.7M
2021-04-29 13,906.75 14,035.52 13,713.60 13,713.60 1.3M
2021-04-28 13,649.22 14,099.90 13,649.22 13,713.60 1.0M
2021-04-27 13,391.69 13,971.14 12,876.62 13,649.22 1.3M
2021-04-26 14,421.82 14,808.12 13,713.60 13,713.60 1.9M
2021-04-23 13,777.99 14,421.82 13,584.84 14,421.82 3.0M
2021-04-22 15,065.65 15,323.18 13,584.84 13,584.84 3.3M
2021-04-20 15,130.03 15,580.72 14,936.88 15,065.65 2.7M
2021-04-19 14,808.12 15,258.80 14,808.12 15,065.65 1.8M
2021-04-16 15,387.57 15,580.72 14,486.20 14,808.12 3.7M
2021-04-15 15,194.42 15,838.25 14,936.88 15,258.80 3.3M
2021-04-14 15,194.42 15,387.57 14,550.59 15,194.42 2.9M
2021-04-13 15,967.01 16,031.40 15,194.42 15,194.42 6.0M
2021-04-12 16,160.16 16,353.31 15,902.63 15,902.63 2.2M
2021-04-09 16,095.78 16,417.70 16,031.40 16,160.16 4.0M
2021-04-08 15,387.57 16,288.93 15,258.80 16,031.40 7.9M
2021-04-07 15,130.03 15,645.10 15,001.27 15,194.42 2.2M
2021-04-06 15,451.95 15,451.95 15,001.27 15,065.65 2.6M
2021-04-05 15,451.95 15,773.86 15,323.18 15,323.18 2.2M
2021-04-02 14,936.88 15,967.01 14,936.88 15,451.95 4.1M
2021-04-01 14,614.97 15,130.03 14,550.59 14,936.88 2.6M
2021-03-31 14,808.12 14,872.50 14,550.59 14,550.59 2.3M
2021-03-30 14,808.12 15,130.03 14,743.73 14,808.12 1.7M
2021-03-29 14,679.35 15,001.27 14,550.59 14,743.73 2.1M
2021-03-26 14,293.05 14,936.88 13,327.31 14,486.20 3.7M
2021-03-25 14,550.59 15,065.65 14,228.67 14,357.44 3.0M
2021-03-24 15,258.80 15,258.80 14,035.52 14,679.35 6.2M
2021-03-23 15,709.48 15,838.25 15,323.18 15,323.18 3.1M
2021-03-22 15,709.48 16,160.16 15,451.95 15,709.48 2.7M
2021-03-19 16,095.78 16,160.16 15,645.10 15,645.10 2.8M
2021-03-18 15,580.72 16,288.93 15,516.33 16,095.78 3.6M
2021-03-17 15,451.95 15,580.72 15,258.80 15,451.95 2.3M
2021-03-16 15,645.10 15,838.25 15,001.27 15,451.95 3.4M
2021-03-15 15,902.63 15,967.01 15,580.72 15,645.10 2.3M
2021-03-12 16,160.16 16,610.84 15,773.86 15,773.86 2.8M
2021-03-11 15,580.72 16,095.78 15,451.95 16,095.78 2.8M
2021-03-10 15,709.48 15,838.25 15,323.18 15,451.95 3.3M
2021-03-09 16,095.78 16,095.78 15,580.72 15,709.48 3.4M
2021-03-08 16,417.70 16,739.61 16,095.78 16,095.78 3.2M
2021-03-05 15,709.48 16,353.31 15,130.03 16,095.78 4.8M
2021-03-04 16,288.93 16,288.93 14,808.12 15,709.48 6.4M
2021-03-03 15,902.63 16,739.61 15,645.10 16,095.78 5.0M
2021-03-02 15,580.72 15,773.86 15,258.80 15,773.86 3.0M
2021-03-01 15,323.18 16,288.93 15,258.80 15,516.33 4.2M
2021-02-26 14,099.90 15,323.18 13,842.37 15,323.18 8.9M
2021-02-25 14,099.90 14,357.44 13,777.99 13,971.14 2.6M
2021-02-24 14,099.90 14,486.20 13,777.99 14,035.52 3.6M
2021-02-23 14,035.52 14,293.05 13,971.14 14,099.90 3.1M
2021-02-22 14,486.20 14,743.73 13,971.14 14,035.52 2.8M
2021-02-19 14,099.90 15,065.65 13,777.99 14,357.44 3.5M
2021-02-18 14,486.20 14,614.97 13,971.14 14,099.90 3.1M
2021-02-17 13,327.31 14,486.20 13,198.54 14,421.82 2.4M
2021-02-09 12,297.18 13,391.69 12,168.41 13,198.54 3.1M
2021-02-08 13,713.60 14,035.52 12,297.18 12,554.71 4.4M
2021-02-05 13,713.60 14,228.67 13,456.07 13,649.22 4.2M
2021-02-04 12,747.86 13,584.84 12,683.48 13,584.84 5.4M
2021-02-03 11,331.43 12,361.56 11,331.43 12,361.56 2.2M
2021-02-02 10,172.53 11,331.43 10,172.53 11,267.05 5.8M
2021-02-01 12,297.18 12,425.94 11,267.05 11,267.05 3.9M
2021-01-29 11,782.11 13,520.46 11,782.11 12,490.33 7.4M
2021-01-28 13,713.60 13,713.60 13,069.77 13,069.77 0.6M
2021-01-27 16,031.40 16,095.78 14,486.20 14,486.20 6.6M
2021-01-26 16,739.61 17,898.51 15,451.95 16,031.40 7.6M
2021-01-25 15,580.72 17,125.91 15,580.72 17,125.91 5.9M
2021-01-22 14,164.29 15,580.72 14,164.29 15,580.72 7.1M
2021-01-21 12,876.62 14,164.29 12,619.09 14,164.29 6.4M
2021-01-20 13,198.54 13,391.69 11,975.26 12,876.62 4.6M
2021-01-19 14,035.52 14,743.73 12,361.56 13,456.07 8.6M
2021-01-18 12,683.48 13,713.60 12,683.48 13,713.60 6.0M
2021-01-15 11,717.73 12,619.09 11,717.73 12,490.33 4.5M
2021-01-14 11,846.49 12,039.64 11,588.96 11,717.73 2.4M
2021-01-13 11,782.11 12,425.94 11,782.11 11,846.49 4.1M
2021-01-12 11,267.05 12,104.03 11,202.66 11,782.11 5.2M
2021-01-11 10,880.75 11,331.43 10,880.75 11,267.05 3.9M
2021-01-08 10,945.13 11,138.28 10,751.98 10,880.75 3.1M
2021-01-07 10,687.60 11,073.90 10,494.45 10,945.13 4.0M
2021-01-06 10,687.60 10,945.13 10,494.45 10,687.60 3.6M
2021-01-05 10,687.60 10,816.36 10,494.45 10,623.22 3.7M
2021-01-04 10,108.15 10,816.36 10,108.15 10,687.60 6.9M