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
2022-12-30 10,234.20 10,386.95 10,157.83 10,157.83 0.7M
2022-12-29 10,616.07 10,616.07 10,157.83 10,234.20 0.6M
2022-12-28 10,539.70 10,616.07 10,310.58 10,463.33 0.6M
2022-12-27 9,241.33 10,386.95 9,241.33 10,386.95 1.5M
2022-12-26 10,539.70 10,768.82 9,775.95 9,852.33 1.5M
2022-12-23 10,463.33 10,692.45 10,310.58 10,539.70 0.9M
2022-12-22 9,699.58 10,921.57 9,699.58 10,539.70 1.1M
2022-12-21 11,150.70 11,303.45 10,234.20 10,539.70 2.1M
2022-12-20 11,227.07 11,608.94 10,845.20 10,921.57 2.9M
2022-12-19 11,885.93 12,196.67 11,652.87 11,652.87 3.0M
2022-12-16 10,876.01 11,885.93 10,720.64 11,730.56 2.1M
2022-12-15 11,808.24 11,963.62 11,497.50 11,575.19 2.6M
2022-12-14 12,196.67 12,196.67 11,808.24 11,808.24 1.9M
2022-12-13 11,419.82 11,963.62 11,264.44 11,808.24 3.0M
2022-12-12 12,274.36 12,740.47 11,652.87 11,652.87 3.3M
2022-12-09 11,575.19 12,352.05 11,342.13 12,196.67 5.0M
2022-12-08 10,176.84 11,808.24 10,176.84 11,575.19 2.1M
2022-12-07 10,876.01 11,497.50 10,876.01 11,186.76 1.6M
2022-12-06 11,885.93 12,429.73 11,264.44 11,264.44 5.2M
2022-12-05 11,575.19 12,041.30 11,497.50 11,652.87 3.1M
2022-12-02 11,186.76 11,575.19 10,953.70 11,419.82 3.0M
2022-12-01 10,720.64 11,885.93 10,720.64 11,186.76 3.7M
2022-11-30 9,866.10 11,342.13 9,866.10 11,186.76 2.5M
2022-11-29 10,798.33 11,264.44 10,487.59 10,876.01 3.6M
2022-11-28 10,254.53 11,264.44 10,254.53 11,031.39 3.0M
2022-11-25 8,778.50 10,487.59 8,778.50 10,409.90 2.5M
2022-11-24 9,244.61 9,788.41 8,933.87 9,710.73 1.9M
2022-11-23 8,933.87 10,021.47 8,933.87 9,477.67 2.3M
2022-11-22 8,856.18 10,099.16 8,856.18 9,477.67 3.3M
2022-11-21 8,545.44 9,943.78 8,545.44 9,633.04 2.0M
2022-11-18 8,933.87 9,788.41 8,079.33 9,477.67 3.6M
2022-11-17 8,234.70 8,933.87 8,157.01 8,933.87 3.5M
2022-11-16 6,758.67 8,157.01 6,758.67 8,157.01 4.2M
2022-11-15 8,001.64 8,312.38 7,457.84 7,457.84 3.1M
2022-11-14 8,234.70 9,166.93 8,157.01 8,234.70 3.5M
2022-11-11 8,856.18 10,487.59 8,856.18 9,011.55 3.5M
2022-11-10 10,487.59 10,876.01 9,788.41 9,788.41 3.0M
2022-11-09 9,943.78 11,419.82 9,943.78 10,798.33 1.4M
2022-11-08 10,953.70 11,652.87 9,788.41 11,031.39 1.2M
2022-11-07 11,885.93 12,041.30 10,720.64 10,720.64 3.3M
2022-11-04 12,662.79 12,662.79 11,730.56 11,885.93 2.9M
2022-11-03 12,740.47 12,973.53 12,429.73 12,662.79 2.0M
2022-11-02 12,585.10 13,128.90 12,585.10 12,662.79 1.7M
2022-11-01 12,429.73 13,128.90 12,429.73 12,818.16 2.8M
2022-10-31 12,196.67 12,507.42 11,730.56 12,274.36 1.6M
2022-10-28 12,585.10 12,818.16 12,041.30 12,196.67 2.2M
2022-10-27 10,487.59 12,585.10 10,487.59 12,585.10 2.5M
2022-10-26 11,031.39 12,585.10 11,031.39 11,652.87 1.6M
2022-10-25 11,885.93 12,662.79 11,808.24 12,196.67 2.4M
2022-10-24 12,429.73 12,818.16 11,730.56 11,885.93 2.3M
2022-10-21 13,361.96 13,439.65 12,118.99 12,196.67 3.1M
2022-10-20 12,895.85 13,750.39 12,895.85 13,284.27 2.9M
2022-10-19 13,206.59 13,361.96 12,662.79 12,895.85 1.5M
2022-10-18 12,818.16 13,517.33 12,818.16 13,128.90 2.5M
2022-10-17 12,895.85 12,895.85 12,352.05 12,740.47 1.4M
2022-10-14 12,429.73 13,051.22 12,429.73 12,740.47 1.9M
2022-10-13 12,585.10 12,662.79 12,118.99 12,429.73 1.2M
2022-10-12 11,049.34 13,022.43 10,891.49 12,706.74 1.8M
2022-10-11 11,522.88 13,022.43 11,522.88 12,075.34 2.2M
2022-10-10 11,399.27 12,785.66 10,552.02 12,785.66 2.4M
2022-10-07 12,554.60 12,554.60 11,322.24 11,630.33 3.1M
2022-10-06 13,478.86 13,941.00 12,400.55 12,477.58 1.5M
2022-10-05 12,169.49 13,555.88 11,553.31 13,478.86 2.2M
2022-10-04 13,632.91 13,941.00 12,323.53 12,323.53 2.5M
2022-10-03 14,942.28 14,942.28 13,478.86 13,478.86 2.3M
2022-09-30 15,404.41 15,404.41 13,940.99 14,942.28 3.2M
2022-09-29 16,867.83 17,175.92 15,404.41 15,404.41 1.4M
2022-09-28 16,944.86 17,175.92 16,636.77 16,636.77 1.7M
2022-09-27 16,790.81 17,329.97 16,790.81 16,867.83 1.2M
2022-09-26 17,715.08 17,715.08 16,636.77 16,713.79 1.9M
2022-09-23 18,100.19 18,331.25 17,869.12 17,869.12 1.1M
2022-09-22 17,561.03 18,177.21 17,329.97 18,177.21 1.1M
2022-09-21 17,792.10 18,023.16 17,484.01 17,638.05 0.8M
2022-09-20 16,944.86 17,869.12 16,944.86 17,792.10 1.7M
2022-09-19 18,562.32 18,793.38 16,944.86 17,175.92 2.4M
2022-09-16 19,409.56 19,409.56 18,331.25 18,562.32 1.9M
2022-09-15 19,101.47 19,486.58 19,101.47 19,178.50 1.0M
2022-09-14 19,255.52 19,255.52 18,716.36 19,178.50 1.6M
2022-09-13 19,409.56 19,640.63 19,255.52 19,409.56 1.3M
2022-09-12 19,717.65 19,948.72 19,332.54 19,409.56 1.2M
2022-09-09 18,870.41 19,640.63 17,638.05 19,640.63 2.3M
2022-09-08 19,717.65 20,179.78 19,255.52 19,255.52 2.2M
2022-09-07 20,641.91 20,795.96 19,717.65 19,717.65 2.8M
2022-09-06 20,872.98 21,104.05 20,641.91 20,641.91 1.8M
2022-09-05 20,795.96 21,412.14 20,795.96 20,872.98 2.2M
2022-08-31 20,410.85 20,795.96 20,256.80 20,718.94 1.8M
2022-08-30 20,641.91 20,872.98 20,179.78 20,333.83 2.1M
2022-08-29 20,795.96 20,795.96 19,871.69 20,256.80 3.3M
2022-08-26 21,335.11 21,566.18 20,795.96 20,795.96 1.9M
2022-08-25 21,335.11 21,951.29 21,335.11 21,335.11 3.3M
2022-08-24 21,566.18 21,566.18 21,181.07 21,412.14 2.0M
2022-08-23 20,564.89 21,566.18 20,410.85 21,566.18 1.9M
2022-08-22 20,795.96 20,872.98 20,410.85 20,641.91 2.4M
2022-08-19 21,566.18 21,643.20 20,641.91 20,872.98 3.3M
2022-08-18 21,720.22 21,797.25 21,258.09 21,258.09 2.7M
2022-08-17 22,105.33 22,413.42 21,720.22 21,797.25 2.2M
2022-08-16 21,489.16 22,182.36 21,489.16 22,105.33 4.3M
2022-08-15 21,489.16 21,720.22 21,335.11 21,489.16 2.4M
2022-08-12 21,181.07 21,566.18 21,181.07 21,412.14 2.3M
2022-08-11 21,951.29 22,105.33 21,027.02 21,258.09 3.8M
2022-08-10 21,874.27 21,951.29 21,643.20 21,643.20 1.9M
2022-08-09 22,490.44 22,490.44 21,797.25 21,874.27 2.8M
2022-08-08 21,412.14 22,259.38 21,258.09 22,259.38 4.9M
2022-08-05 21,412.14 21,566.18 21,181.07 21,412.14 1.8M
2022-08-04 21,874.27 22,105.33 21,335.11 21,412.14 2.2M
2022-08-03 21,566.18 21,797.25 21,335.11 21,720.22 3.2M
2022-08-02 21,181.07 21,797.25 21,181.07 21,566.18 3.0M
2022-08-01 21,027.02 21,489.16 20,950.00 21,335.11 2.1M
2022-07-29 21,027.02 21,643.20 21,027.02 21,027.02 4.2M
2022-07-28 20,410.85 20,950.00 20,256.80 20,950.00 2.2M
2022-07-27 19,871.69 20,256.80 19,640.63 20,102.76 1.1M
2022-07-26 20,256.80 20,641.91 19,871.69 19,871.69 1.7M
2022-07-25 20,872.98 20,872.98 20,333.83 20,333.83 1.9M
2022-07-22 20,950.00 21,181.07 20,795.96 20,872.98 1.8M
2022-07-21 21,335.11 21,489.16 20,795.96 20,950.00 2.1M
2022-07-20 20,641.91 21,489.16 20,641.91 21,258.09 3.4M
2022-07-19 20,487.87 20,795.96 20,333.83 20,564.89 1.5M
2022-07-18 20,641.91 20,950.00 20,256.81 20,487.87 1.5M
2022-07-15 20,487.87 21,335.11 20,487.87 20,641.91 2.0M
2022-07-14 20,025.74 20,641.91 19,871.69 20,487.87 1.6M
2022-07-13 20,102.76 20,718.94 19,640.63 20,102.76 1.7M
2022-07-12 19,717.65 20,333.83 19,640.63 20,102.76 1.8M
2022-07-11 20,641.91 20,641.91 19,255.52 19,717.65 2.7M
2022-07-08 20,179.78 21,104.05 20,179.78 20,641.91 1.8M
2022-07-07 19,332.54 20,025.74 19,332.54 20,025.74 2.4M
2022-07-06 20,950.00 21,874.27 19,332.54 19,332.54 4.7M
2022-07-05 22,798.53 22,952.58 20,795.96 21,181.07 6.6M
2022-07-04 23,876.84 24,261.95 22,721.51 22,798.53 2.3M
2022-07-01 23,568.75 24,261.95 21,720.22 23,645.78 5.4M
2022-06-30 23,953.86 24,570.04 23,722.80 23,722.80 3.6M
2022-06-29 23,953.86 24,570.04 23,722.80 23,876.84 3.1M
2022-06-28 23,568.75 24,878.13 23,491.73 24,261.95 7.4M
2022-06-27 23,029.60 23,799.82 23,029.60 23,568.75 3.0M
2022-06-24 23,260.66 23,876.84 22,952.58 22,952.58 2.4M
2022-06-23 21,181.07 23,260.66 20,410.85 23,260.66 3.7M
2022-06-22 22,875.56 23,876.84 20,872.98 21,412.14 5.0M
2022-06-21 24,493.02 25,340.26 22,567.47 23,106.62 5.3M
2022-06-20 24,647.06 26,033.46 24,261.95 24,647.06 7.1M
2022-06-17 22,721.51 25,032.17 21,951.29 24,724.08 7.2M
2022-06-16 22,644.49 23,722.80 22,644.49 23,183.64 3.8M
2022-06-15 22,567.47 22,721.51 21,566.18 22,490.44 3.3M
2022-06-14 21,643.20 22,567.47 20,333.83 22,490.44 3.1M
2022-06-13 23,568.75 23,568.75 21,258.09 21,335.11 6.4M
2022-06-10 25,340.26 25,494.31 23,568.75 23,568.75 6.5M
2022-06-09 24,955.15 25,956.44 24,724.08 25,417.28 3.5M
2022-06-08 24,724.08 26,110.48 24,724.08 25,032.17 6.1M
2022-06-07 22,490.44 24,724.08 22,259.38 24,724.08 7.1M
2022-06-06 22,336.40 23,029.60 22,336.40 22,490.44 3.7M
2022-06-03 22,721.51 22,875.56 22,336.40 22,336.40 2.5M
2022-06-02 24,030.89 24,030.89 22,490.44 22,721.51 4.2M
2022-06-01 21,264.17 22,179.51 20,841.70 22,179.51 4.1M
2022-05-31 21,264.17 21,686.64 21,052.94 21,193.76 3.1M
2022-05-30 21,334.58 21,757.05 21,123.35 21,193.76 2.9M
2022-05-27 21,897.87 22,179.51 21,334.58 21,334.58 2.8M
2022-05-26 21,475.40 22,038.69 20,982.53 21,757.05 2.5M
2022-05-25 20,348.82 21,968.28 20,067.18 21,757.05 4.1M
2022-05-24 19,503.89 20,067.18 19,081.42 20,067.18 2.7M
2022-05-23 19,363.07 20,278.41 19,011.01 19,433.48 2.8M
2022-05-20 19,222.25 19,926.36 19,011.01 19,222.25 2.6M
2022-05-19 19,011.01 19,363.07 18,236.49 19,011.01 2.3M
2022-05-18 19,363.07 20,137.59 19,363.07 19,363.07 2.8M
2022-05-17 17,391.56 19,081.42 17,109.91 19,081.42 1.9M
2022-05-16 15,983.33 19,081.42 15,983.33 17,391.56 2.8M
2022-05-13 19,715.12 20,137.59 17,743.61 17,743.61 4.9M
2022-05-12 21,827.46 21,897.87 19,715.12 19,715.12 4.4M
2022-05-11 22,320.34 23,446.92 21,686.64 21,897.87 1.4M
2022-05-10 20,278.41 21,686.64 19,011.01 21,686.64 3.8M
2022-05-09 22,742.80 23,235.68 20,489.65 20,489.65 4.2M
2022-05-06 24,221.44 24,291.85 22,742.80 22,742.80 3.7M
2022-05-05 24,362.26 24,855.14 23,376.50 24,291.85 3.0M
2022-05-04 24,221.44 24,995.96 24,080.62 24,221.44 3.6M
2022-04-29 22,531.57 24,432.67 22,531.57 24,221.44 3.9M
2022-04-28 23,306.09 23,728.56 22,883.63 22,883.63 3.1M
2022-04-27 22,531.57 23,658.15 21,123.35 23,235.68 2.2M
2022-04-26 21,264.17 22,672.39 19,926.36 22,672.39 4.4M
2022-04-25 24,503.08 24,573.49 22,109.10 22,109.10 4.9M
2022-04-22 27,037.89 27,742.00 24,503.08 24,503.08 10.3M
2022-04-21 26,756.24 27,742.00 25,770.48 27,178.71 4.1M
2022-04-20 27,671.58 28,516.52 26,756.24 26,756.24 6.6M
2022-04-19 29,643.10 29,995.15 27,671.58 27,671.58 6.2M
2022-04-18 29,220.63 29,924.74 28,727.75 29,572.69 4.7M
2022-04-15 27,812.41 29,854.33 27,671.58 29,220.63 8.0M
2022-04-14 27,389.94 28,516.52 27,108.30 27,812.41 5.0M
2022-04-13 26,122.54 27,389.94 23,587.74 27,389.94 3.4M
2022-04-12 26,052.13 27,178.71 25,700.07 26,122.54 3.8M
2022-04-08 27,460.35 27,601.17 25,700.07 25,981.72 4.5M
2022-04-07 27,882.82 29,220.63 27,460.35 27,460.35 5.6M
2022-04-06 26,897.06 27,812.41 26,897.06 27,812.41 3.8M
2022-04-05 26,756.24 27,812.41 26,685.83 26,967.47 4.0M
2022-04-04 27,601.17 28,234.87 26,756.24 26,756.24 4.4M
2022-04-01 27,319.53 28,375.70 26,967.47 27,389.94 4.4M
2022-03-31 28,094.05 28,164.46 27,249.12 27,249.12 3.9M
2022-03-30 26,615.42 28,375.70 26,052.13 28,164.46 7.9M
2022-03-29 26,826.65 27,601.17 26,404.18 26,615.42 4.9M
2022-03-28 25,629.66 26,967.47 24,925.55 26,897.06 9.1M
2022-03-25 24,151.03 25,770.48 24,151.03 25,277.61 7.0M
2022-03-24 23,658.15 24,503.08 23,587.74 24,010.21 3.6M
2022-03-23 23,798.97 24,151.03 23,517.33 23,658.15 3.0M
2022-03-22 23,798.97 24,503.08 23,728.56 23,728.56 3.3M
2022-03-21 23,658.15 24,221.44 23,517.33 23,728.56 2.3M
2022-03-18 24,151.03 24,221.44 23,517.33 23,658.15 2.3M
2022-03-17 24,080.62 24,573.49 23,939.79 23,939.79 2.6M
2022-03-16 23,446.92 24,221.44 23,235.68 23,939.79 3.2M
2022-03-15 23,306.09 23,517.33 22,883.63 23,235.68 2.1M
2022-03-14 24,151.03 24,151.03 23,024.45 23,235.68 2.5M
2022-03-11 23,446.92 24,221.44 23,165.27 23,798.97 3.6M
2022-03-10 23,306.09 24,432.67 23,306.09 23,446.92 3.6M
2022-03-09 23,728.56 24,221.44 22,742.80 23,235.68 6.4M
2022-03-08 25,207.19 25,348.02 23,798.97 23,798.97 5.6M
2022-03-07 24,573.49 26,052.13 24,432.67 25,348.02 4.6M
2022-03-04 25,840.90 25,840.90 24,714.32 25,136.78 5.4M
2022-03-03 24,151.03 26,333.77 23,658.15 25,840.90 8.7M
2022-03-02 23,798.97 24,432.67 23,798.97 24,010.21 4.4M
2022-03-01 24,643.90 25,277.61 24,010.21 24,010.21 4.2M
2022-02-28 23,869.38 24,995.96 23,587.74 24,643.90 4.9M
2022-02-25 23,939.79 25,136.78 23,939.79 24,221.44 6.0M
2022-02-24 23,376.50 24,291.85 22,531.57 23,939.79 6.7M
2022-02-23 22,672.39 23,587.74 22,672.39 23,376.50 4.4M
2022-02-22 23,235.68 23,235.68 22,320.34 22,672.39 3.7M
2022-02-21 23,235.68 23,517.33 23,094.86 23,235.68 3.5M
2022-02-18 22,320.34 23,658.15 22,179.51 23,235.68 5.7M
2022-02-17 22,320.34 22,742.80 22,038.69 22,390.75 1.9M
2022-02-16 22,038.69 22,320.34 21,968.28 22,320.34 1.4M
2022-02-15 21,686.64 22,249.93 21,686.64 21,827.46 1.3M
2022-02-14 21,757.05 22,813.22 21,475.40 21,686.64 2.2M
2022-02-11 21,897.87 22,038.69 21,545.81 21,757.05 1.0M
2022-02-10 21,545.81 22,390.75 21,545.81 21,968.28 1.6M
2022-02-09 21,757.05 21,827.46 21,545.81 21,545.81 1.1M
2022-02-08 20,771.29 21,827.46 20,771.29 21,686.64 1.3M
2022-02-07 19,785.54 21,123.35 19,785.54 20,771.29 0.7M
2022-01-28 19,151.83 19,926.36 19,151.83 19,715.12 0.8M
2022-01-27 19,644.71 19,996.77 19,011.01 19,151.83 1.5M
2022-01-26 19,926.36 20,419.24 19,715.12 19,715.12 1.0M
2022-01-25 19,574.30 20,067.18 19,011.01 19,926.36 1.7M
2022-01-24 21,686.64 21,686.64 19,574.30 19,574.30 2.2M
2022-01-21 21,827.46 21,897.87 21,545.81 21,616.23 1.2M
2022-01-20 21,123.35 22,038.69 21,123.35 21,686.64 1.4M
2022-01-19 20,912.11 21,616.23 20,771.29 21,123.35 1.5M
2022-01-18 21,052.94 21,475.40 20,630.47 20,771.29 1.8M
2022-01-17 23,165.27 23,446.92 20,771.29 20,771.29 3.2M
2022-01-14 22,742.80 23,094.86 22,179.51 22,883.63 0.9M
2022-01-13 22,601.98 23,446.92 22,461.16 22,531.57 1.7M
2022-01-12 23,154.74 23,154.74 21,207.80 22,320.34 4.0M
2022-01-11 23,641.48 23,989.15 23,154.74 23,154.74 2.6M
2022-01-10 25,101.69 25,310.29 23,641.48 23,641.48 3.1M
2022-01-07 23,780.55 25,657.96 23,780.55 25,101.69 5.6M
2022-01-06 23,989.15 24,058.68 23,502.41 23,780.55 2.9M
2022-01-05 23,085.21 24,058.68 23,085.21 23,780.55 4.0M
2022-01-04 22,807.07 23,432.88 22,807.07 23,085.21 2.1M