TNG Investment and Trading JSC (HNX:TNG)
Vietnam
· Delayed Price · Currency is VND 22,000
-2,400 (-9.84%)
At close: Mar 9, 2026
HNX:TNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23,900.00 | 23,900.00 | 22,000.00 | 22,000.00 | 22,000.00 | -9.84% | 1,909,541 |
| Mar 6, 2026 | 25,400.00 | 25,400.00 | 23,800.00 | 24,400.00 | 24,400.00 | -3.94% | 2,316,037 |
| Mar 5, 2026 | 26,800.00 | 27,000.00 | 25,100.00 | 25,400.00 | 25,400.00 | -5.22% | 2,530,944 |
| Mar 4, 2026 | 26,000.00 | 26,800.00 | 23,800.00 | 26,800.00 | 26,800.00 | 3.08% | 5,967,411 |
| Mar 3, 2026 | 25,500.00 | 26,900.00 | 24,600.00 | 26,000.00 | 26,000.00 | 1.96% | 4,887,099 |
| Mar 2, 2026 | 25,200.00 | 27,000.00 | 24,000.00 | 25,500.00 | 25,500.00 | - | 5,814,376 |
| Feb 27, 2026 | 24,200.00 | 26,000.00 | 23,700.00 | 25,500.00 | 25,500.00 | 5.37% | 4,692,471 |
| Feb 26, 2026 | 23,700.00 | 24,300.00 | 22,500.00 | 24,200.00 | 24,200.00 | - | 1,706,288 |
| Feb 25, 2026 | 23,200.00 | 24,500.00 | 22,500.00 | 24,200.00 | 24,200.00 | 5.22% | 4,000,459 |
| Feb 24, 2026 | 23,000.00 | 23,600.00 | 22,200.00 | 23,000.00 | 23,000.00 | - | 1,712,748 |
| Feb 23, 2026 | 22,800.00 | 23,500.00 | 22,400.00 | 23,000.00 | 23,000.00 | 1.77% | 1,850,014 |
| Feb 13, 2026 | 22,200.00 | 22,800.00 | 22,200.00 | 22,600.00 | 22,600.00 | 1.80% | 4,463,257 |
| Feb 12, 2026 | 22,800.00 | 22,800.00 | 22,200.00 | 22,200.00 | 22,200.00 | -0.89% | 2,589,738 |
| Feb 11, 2026 | 21,200.00 | 22,600.00 | 21,000.00 | 22,400.00 | 22,400.00 | 5.66% | 2,726,100 |
| Feb 10, 2026 | 21,800.00 | 22,100.00 | 20,500.00 | 21,200.00 | 21,200.00 | -2.75% | 1,945,969 |
| Feb 9, 2026 | 21,200.00 | 22,100.00 | 21,000.00 | 21,800.00 | 21,800.00 | 2.83% | 1,406,115 |
| Feb 6, 2026 | 20,700.00 | 22,600.00 | 20,700.00 | 21,200.00 | 21,200.00 | -7.42% | 4,305,143 |
| Feb 5, 2026 | 22,600.00 | 23,100.00 | 22,000.00 | 22,900.00 | 22,900.00 | 1.33% | 4,653,598 |
| Feb 4, 2026 | 22,400.00 | 23,200.00 | 21,900.00 | 22,600.00 | 22,600.00 | 0.89% | 2,662,771 |
| Feb 3, 2026 | 22,600.00 | 22,800.00 | 21,900.00 | 22,400.00 | 22,400.00 | -0.88% | 2,632,903 |
| Feb 2, 2026 | 20,700.00 | 22,700.00 | 20,700.00 | 22,600.00 | 22,600.00 | 8.65% | 4,875,486 |
| Jan 30, 2026 | 21,100.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.95% | 1,421,305 |
| Jan 29, 2026 | 19,300.00 | 21,200.00 | 19,300.00 | 21,000.00 | 21,000.00 | 8.81% | 4,372,675 |
| Jan 28, 2026 | 19,300.00 | 19,300.00 | 19,100.00 | 19,300.00 | 19,300.00 | 1.05% | 577,986 |
| Jan 27, 2026 | 18,800.00 | 19,400.00 | 18,800.00 | 19,100.00 | 19,100.00 | 1.60% | 377,884 |
| Jan 26, 2026 | 19,700.00 | 19,700.00 | 18,800.00 | 18,800.00 | 18,800.00 | -4.57% | 1,823,391 |
| Jan 23, 2026 | 20,500.00 | 20,500.00 | 18,300.00 | 19,700.00 | 19,700.00 | -3.43% | 1,557,996 |
| Jan 22, 2026 | 20,500.00 | 20,800.00 | 20,300.00 | 20,400.00 | 19,900.00 | 0.99% | 1,332,366 |
| Jan 21, 2026 | 20,800.00 | 20,800.00 | 20,100.00 | 20,200.00 | 19,704.90 | -2.42% | 1,494,553 |
| Jan 20, 2026 | 20,600.00 | 21,000.00 | 20,500.00 | 20,700.00 | 20,192.65 | 1.47% | 2,551,090 |
| Jan 19, 2026 | 20,800.00 | 21,400.00 | 20,200.00 | 20,400.00 | 19,900.00 | -1.45% | 1,317,254 |
| Jan 16, 2026 | 20,600.00 | 21,300.00 | 20,500.00 | 20,700.00 | 20,192.65 | 0.49% | 2,546,243 |
| Jan 15, 2026 | 20,700.00 | 21,000.00 | 20,500.00 | 20,600.00 | 20,095.10 | -0.96% | 1,258,571 |
| Jan 14, 2026 | 19,200.00 | 21,100.00 | 19,200.00 | 20,800.00 | 20,290.20 | 8.33% | 4,996,350 |
| Jan 13, 2026 | 19,200.00 | 19,400.00 | 18,900.00 | 19,200.00 | 18,729.41 | -1.03% | 1,032,128 |
| Jan 12, 2026 | 19,200.00 | 19,800.00 | 19,100.00 | 19,400.00 | 18,924.51 | 1.04% | 1,105,951 |
| Jan 9, 2026 | 18,600.00 | 19,300.00 | 18,400.00 | 19,200.00 | 18,729.41 | 4.35% | 2,447,661 |
| Jan 8, 2026 | 18,300.00 | 18,800.00 | 18,300.00 | 18,400.00 | 17,949.02 | -1.08% | 780,107 |
| Jan 7, 2026 | 18,400.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,144.12 | 1.09% | 687,546 |
| Jan 6, 2026 | 17,900.00 | 18,500.00 | 17,700.00 | 18,400.00 | 17,949.02 | 3.37% | 914,576 |
| Jan 5, 2026 | 18,200.00 | 18,200.00 | 17,800.00 | 17,800.00 | 17,363.73 | -2.20% | 343,736 |
| Dec 31, 2025 | 18,200.00 | 18,400.00 | 18,100.00 | 18,200.00 | 17,753.92 | -0.55% | 127,911 |
| Dec 30, 2025 | 18,500.00 | 18,500.00 | 18,100.00 | 18,300.00 | 17,851.47 | -1.08% | 346,094 |
| Dec 29, 2025 | 17,700.00 | 18,500.00 | 17,600.00 | 18,500.00 | 18,046.57 | 5.11% | 744,421 |
| Dec 26, 2025 | 17,800.00 | 17,900.00 | 17,400.00 | 17,600.00 | 17,168.63 | -1.12% | 943,519 |
| Dec 25, 2025 | 18,100.00 | 18,100.00 | 17,700.00 | 17,800.00 | 17,363.73 | -1.11% | 553,197 |
| Dec 24, 2025 | 18,100.00 | 18,200.00 | 18,000.00 | 18,000.00 | 17,558.82 | -0.55% | 285,409 |
| Dec 23, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,100.00 | 17,656.37 | -0.55% | 537,504 |
| Dec 22, 2025 | 18,100.00 | 18,400.00 | 18,000.00 | 18,200.00 | 17,753.92 | 0.55% | 600,689 |
| Dec 19, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,100.00 | 17,656.37 | -0.55% | 384,569 |
| Dec 18, 2025 | 18,300.00 | 18,300.00 | 18,100.00 | 18,200.00 | 17,753.92 | -0.55% | 332,322 |
| Dec 17, 2025 | 18,400.00 | 18,400.00 | 18,200.00 | 18,300.00 | 17,851.47 | -0.54% | 197,582 |
| Dec 16, 2025 | 18,000.00 | 18,400.00 | 17,800.00 | 18,400.00 | 17,949.02 | 2.79% | 617,873 |
| Dec 15, 2025 | 18,000.00 | 18,200.00 | 17,900.00 | 17,900.00 | 17,461.27 | -0.56% | 502,152 |
| Dec 12, 2025 | 18,400.00 | 18,600.00 | 18,000.00 | 18,000.00 | 17,558.82 | -2.70% | 995,946 |
| Dec 11, 2025 | 18,700.00 | 18,700.00 | 18,400.00 | 18,500.00 | 18,046.57 | - | 393,965 |
| Dec 10, 2025 | 18,600.00 | 18,700.00 | 18,500.00 | 18,500.00 | 18,046.57 | - | 249,173 |
| Dec 9, 2025 | 18,800.00 | 18,900.00 | 18,300.00 | 18,500.00 | 18,046.57 | -1.60% | 1,132,247 |
| Dec 8, 2025 | 19,000.00 | 19,200.00 | 18,800.00 | 18,800.00 | 18,339.22 | -1.05% | 552,707 |
| Dec 5, 2025 | 19,400.00 | 19,600.00 | 19,000.00 | 19,000.00 | 18,534.31 | -2.06% | 528,677 |
| Dec 4, 2025 | 19,300.00 | 19,500.00 | 19,200.00 | 19,400.00 | 18,924.51 | 0.52% | 884,969 |
| Dec 3, 2025 | 19,000.00 | 19,300.00 | 18,800.00 | 19,300.00 | 18,826.96 | 2.12% | 856,195 |
| Dec 2, 2025 | 19,000.00 | 19,000.00 | 18,600.00 | 18,900.00 | 18,436.76 | - | 622,530 |
| Dec 1, 2025 | 19,200.00 | 19,400.00 | 18,800.00 | 18,900.00 | 18,436.76 | -2.07% | 901,576 |
| Nov 28, 2025 | 19,300.00 | 19,500.00 | 18,900.00 | 19,300.00 | 18,826.96 | -0.52% | 772,332 |
| Nov 27, 2025 | 19,300.00 | 19,500.00 | 19,200.00 | 19,400.00 | 18,924.51 | 0.52% | 350,697 |
| Nov 26, 2025 | 19,600.00 | 19,600.00 | 19,100.00 | 19,300.00 | 18,826.96 | 1.05% | 559,813 |
| Nov 25, 2025 | 19,600.00 | 19,600.00 | 19,100.00 | 19,100.00 | 18,631.86 | -2.05% | 712,841 |
| Nov 24, 2025 | 19,600.00 | 19,700.00 | 19,400.00 | 19,500.00 | 19,022.06 | -0.51% | 383,442 |
| Nov 21, 2025 | 19,900.00 | 19,900.00 | 19,300.00 | 19,600.00 | 19,119.61 | -1.51% | 711,010 |
| Nov 20, 2025 | 19,700.00 | 19,900.00 | 19,300.00 | 19,900.00 | 19,412.25 | 1.02% | 1,238,650 |
| Nov 19, 2025 | 19,900.00 | 20,600.00 | 19,600.00 | 19,700.00 | 19,217.16 | -1.99% | 1,771,388 |
| Nov 18, 2025 | 20,000.00 | 20,100.00 | 19,700.00 | 20,100.00 | 19,607.35 | 0.50% | 1,406,200 |
| Nov 17, 2025 | 20,000.00 | 20,200.00 | 19,700.00 | 20,000.00 | 19,509.80 | 1.52% | 1,649,774 |
| Nov 14, 2025 | 19,200.00 | 19,800.00 | 19,200.00 | 19,700.00 | 19,217.16 | 2.07% | 1,664,447 |
| Nov 13, 2025 | 18,700.00 | 19,400.00 | 18,700.00 | 19,300.00 | 18,826.96 | 3.21% | 1,413,034 |
| Nov 12, 2025 | 18,700.00 | 18,900.00 | 18,300.00 | 18,700.00 | 18,241.67 | -1.58% | 365,613 |
| Nov 11, 2025 | 18,600.00 | 19,000.00 | 18,500.00 | 19,000.00 | 18,046.57 | 2.15% | 973,626 |
| Nov 10, 2025 | 19,300.00 | 19,400.00 | 18,600.00 | 18,600.00 | 17,666.64 | -3.63% | 1,126,994 |
| Nov 7, 2025 | 19,500.00 | 19,800.00 | 19,000.00 | 19,300.00 | 18,331.51 | -1.53% | 599,194 |
| Nov 6, 2025 | 19,400.00 | 20,200.00 | 19,400.00 | 19,600.00 | 18,616.46 | 1.03% | 1,836,838 |
| Nov 5, 2025 | 19,600.00 | 19,600.00 | 19,000.00 | 19,400.00 | 18,426.50 | - | 471,155 |
| Nov 4, 2025 | 19,200.00 | 19,400.00 | 18,400.00 | 19,400.00 | 18,426.50 | 1.04% | 1,226,050 |
| Nov 3, 2025 | 19,600.00 | 19,900.00 | 19,200.00 | 19,200.00 | 18,236.53 | -2.04% | 588,203 |
| Oct 31, 2025 | 19,500.00 | 20,300.00 | 19,400.00 | 19,600.00 | 18,616.46 | 1.03% | 2,535,183 |
| Oct 30, 2025 | 19,300.00 | 19,400.00 | 19,200.00 | 19,400.00 | 18,426.50 | 0.52% | 681,777 |
| Oct 29, 2025 | 19,500.00 | 19,500.00 | 19,100.00 | 19,300.00 | 18,331.51 | -0.52% | 596,359 |
| Oct 28, 2025 | 19,500.00 | 19,600.00 | 18,800.00 | 19,400.00 | 18,426.50 | - | 576,442 |
| Oct 27, 2025 | 18,700.00 | 19,900.00 | 18,700.00 | 19,400.00 | 18,426.50 | 4.30% | 2,292,515 |
| Oct 24, 2025 | 18,700.00 | 18,700.00 | 18,200.00 | 18,600.00 | 17,666.64 | -0.53% | 304,269 |
| Oct 23, 2025 | 17,700.00 | 18,700.00 | 17,500.00 | 18,700.00 | 17,761.62 | 1.63% | 275,411 |
| Oct 22, 2025 | 18,100.00 | 18,400.00 | 18,100.00 | 18,400.00 | 17,476.68 | 0.55% | 328,574 |
| Oct 21, 2025 | 18,200.00 | 18,400.00 | 17,900.00 | 18,300.00 | 17,381.70 | 1.10% | 776,124 |
| Oct 20, 2025 | 18,600.00 | 18,900.00 | 18,100.00 | 18,100.00 | 17,191.73 | -2.16% | 1,135,051 |
| Oct 17, 2025 | 18,600.00 | 18,700.00 | 18,400.00 | 18,500.00 | 17,571.66 | -0.54% | 495,322 |
| Oct 16, 2025 | 18,600.00 | 18,800.00 | 18,300.00 | 18,600.00 | 17,666.64 | - | 968,444 |
| Oct 15, 2025 | 19,200.00 | 19,400.00 | 18,600.00 | 18,600.00 | 17,666.64 | -2.11% | 618,406 |
| Oct 14, 2025 | 19,200.00 | 19,400.00 | 18,900.00 | 19,000.00 | 18,046.57 | -1.04% | 715,960 |
| Oct 13, 2025 | 19,100.00 | 19,600.00 | 19,000.00 | 19,200.00 | 18,236.53 | - | 782,565 |
| Oct 10, 2025 | 19,300.00 | 19,500.00 | 19,200.00 | 19,200.00 | 18,236.53 | -0.52% | 564,331 |