TNG Investment and Trading JSC (HNX:TNG)
Vietnam
· Delayed Price · Currency is VND 19,000
-400 (-2.06%)
At close: Dec 5, 2025
HNX:TNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,400.00 | 19,600.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.06% | 528,677 |
| Dec 4, 2025 | 19,300.00 | 19,500.00 | 19,200.00 | 19,400.00 | 19,400.00 | 0.52% | 884,969 |
| Dec 3, 2025 | 19,000.00 | 19,300.00 | 18,800.00 | 19,300.00 | 19,300.00 | 2.12% | 856,195 |
| Dec 2, 2025 | 19,000.00 | 19,000.00 | 18,600.00 | 18,900.00 | 18,900.00 | - | 622,530 |
| Dec 1, 2025 | 19,200.00 | 19,400.00 | 18,800.00 | 18,900.00 | 18,900.00 | -2.07% | 901,576 |
| Nov 28, 2025 | 19,300.00 | 19,500.00 | 18,900.00 | 19,300.00 | 19,300.00 | -0.52% | 772,332 |
| Nov 27, 2025 | 19,300.00 | 19,500.00 | 19,200.00 | 19,400.00 | 19,400.00 | 0.52% | 350,697 |
| Nov 26, 2025 | 19,600.00 | 19,600.00 | 19,100.00 | 19,300.00 | 19,300.00 | 1.05% | 559,813 |
| Nov 25, 2025 | 19,600.00 | 19,600.00 | 19,100.00 | 19,100.00 | 19,100.00 | -2.05% | 712,841 |
| Nov 24, 2025 | 19,600.00 | 19,700.00 | 19,400.00 | 19,500.00 | 19,500.00 | -0.51% | 383,442 |
| Nov 21, 2025 | 19,900.00 | 19,900.00 | 19,300.00 | 19,600.00 | 19,600.00 | -1.51% | 711,010 |
| Nov 20, 2025 | 19,700.00 | 19,900.00 | 19,300.00 | 19,900.00 | 19,900.00 | 1.02% | 1,238,650 |
| Nov 19, 2025 | 19,900.00 | 20,600.00 | 19,600.00 | 19,700.00 | 19,700.00 | -1.99% | 1,771,388 |
| Nov 18, 2025 | 20,000.00 | 20,100.00 | 19,700.00 | 20,100.00 | 20,100.00 | 0.50% | 1,406,200 |
| Nov 17, 2025 | 20,000.00 | 20,200.00 | 19,700.00 | 20,000.00 | 20,000.00 | 1.52% | 1,649,774 |
| Nov 14, 2025 | 19,200.00 | 19,800.00 | 19,200.00 | 19,700.00 | 19,700.00 | 2.07% | 1,664,447 |
| Nov 13, 2025 | 18,700.00 | 19,400.00 | 18,700.00 | 19,300.00 | 19,300.00 | 3.21% | 1,413,034 |
| Nov 12, 2025 | 18,700.00 | 18,900.00 | 18,300.00 | 18,700.00 | 18,700.00 | -1.58% | 365,613 |
| Nov 11, 2025 | 18,600.00 | 19,000.00 | 18,500.00 | 19,000.00 | 18,500.00 | 2.15% | 973,626 |
| Nov 10, 2025 | 19,300.00 | 19,400.00 | 18,600.00 | 18,600.00 | 18,110.53 | -3.63% | 1,126,994 |
| Nov 7, 2025 | 19,500.00 | 19,800.00 | 19,000.00 | 19,300.00 | 18,792.11 | -1.53% | 599,194 |
| Nov 6, 2025 | 19,400.00 | 20,200.00 | 19,400.00 | 19,600.00 | 19,084.21 | 1.03% | 1,836,838 |
| Nov 5, 2025 | 19,600.00 | 19,600.00 | 19,000.00 | 19,400.00 | 18,889.47 | - | 471,155 |
| Nov 4, 2025 | 19,200.00 | 19,400.00 | 18,400.00 | 19,400.00 | 18,889.47 | 1.04% | 1,226,050 |
| Nov 3, 2025 | 19,600.00 | 19,900.00 | 19,200.00 | 19,200.00 | 18,694.74 | -2.04% | 588,203 |
| Oct 31, 2025 | 19,500.00 | 20,300.00 | 19,400.00 | 19,600.00 | 19,084.21 | 1.03% | 2,535,183 |
| Oct 30, 2025 | 19,300.00 | 19,400.00 | 19,200.00 | 19,400.00 | 18,889.47 | 0.52% | 681,777 |
| Oct 29, 2025 | 19,500.00 | 19,500.00 | 19,100.00 | 19,300.00 | 18,792.11 | -0.52% | 596,359 |
| Oct 28, 2025 | 19,500.00 | 19,600.00 | 18,800.00 | 19,400.00 | 18,889.47 | - | 576,442 |
| Oct 27, 2025 | 18,700.00 | 19,900.00 | 18,700.00 | 19,400.00 | 18,889.47 | 4.30% | 2,292,515 |
| Oct 24, 2025 | 18,700.00 | 18,700.00 | 18,200.00 | 18,600.00 | 18,110.53 | -0.53% | 304,269 |
| Oct 23, 2025 | 17,700.00 | 18,700.00 | 17,500.00 | 18,700.00 | 18,207.89 | 1.63% | 275,411 |
| Oct 22, 2025 | 18,100.00 | 18,400.00 | 18,100.00 | 18,400.00 | 17,915.79 | 0.55% | 328,574 |
| Oct 21, 2025 | 18,200.00 | 18,400.00 | 17,900.00 | 18,300.00 | 17,818.42 | 1.10% | 776,124 |
| Oct 20, 2025 | 18,600.00 | 18,900.00 | 18,100.00 | 18,100.00 | 17,623.68 | -2.16% | 1,135,051 |
| Oct 17, 2025 | 18,600.00 | 18,700.00 | 18,400.00 | 18,500.00 | 18,013.16 | -0.54% | 495,322 |
| Oct 16, 2025 | 18,600.00 | 18,800.00 | 18,300.00 | 18,600.00 | 18,110.53 | - | 968,444 |
| Oct 15, 2025 | 19,200.00 | 19,400.00 | 18,600.00 | 18,600.00 | 18,110.53 | -2.11% | 618,406 |
| Oct 14, 2025 | 19,200.00 | 19,400.00 | 18,900.00 | 19,000.00 | 18,500.00 | -1.04% | 715,960 |
| Oct 13, 2025 | 19,100.00 | 19,600.00 | 19,000.00 | 19,200.00 | 18,694.74 | - | 782,565 |
| Oct 10, 2025 | 19,300.00 | 19,500.00 | 19,200.00 | 19,200.00 | 18,694.74 | -0.52% | 564,331 |
| Oct 9, 2025 | 19,200.00 | 19,500.00 | 19,200.00 | 19,300.00 | 18,792.11 | 0.52% | 255,499 |
| Oct 8, 2025 | 19,500.00 | 19,600.00 | 19,000.00 | 19,200.00 | 18,694.74 | -0.52% | 579,258 |
| Oct 7, 2025 | 19,600.00 | 19,600.00 | 19,200.00 | 19,300.00 | 18,792.11 | -1.53% | 276,948 |
| Oct 6, 2025 | 19,300.00 | 19,600.00 | 19,200.00 | 19,600.00 | 19,084.21 | 2.08% | 360,098 |
| Oct 3, 2025 | 19,400.00 | 19,600.00 | 19,200.00 | 19,200.00 | 18,694.74 | -1.54% | 483,810 |
| Oct 2, 2025 | 19,400.00 | 19,800.00 | 19,400.00 | 19,500.00 | 18,986.84 | -1.02% | 273,005 |
| Oct 1, 2025 | 19,700.00 | 19,900.00 | 19,400.00 | 19,700.00 | 19,181.58 | -1.01% | 375,499 |
| Sep 30, 2025 | 19,700.00 | 20,000.00 | 19,400.00 | 19,900.00 | 19,376.32 | 1.53% | 789,501 |
| Sep 29, 2025 | 19,900.00 | 20,000.00 | 19,500.00 | 19,600.00 | 19,084.21 | -1.01% | 738,659 |
| Sep 26, 2025 | 20,100.00 | 20,200.00 | 19,800.00 | 19,800.00 | 19,278.95 | -1.98% | 710,471 |
| Sep 25, 2025 | 20,000.00 | 20,300.00 | 20,000.00 | 20,200.00 | 19,668.42 | 1.00% | 320,586 |
| Sep 24, 2025 | 20,000.00 | 20,300.00 | 19,600.00 | 20,000.00 | 19,473.68 | -2.44% | 713,557 |
| Sep 23, 2025 | 20,600.00 | 20,800.00 | 20,500.00 | 20,500.00 | 19,473.68 | -0.49% | 402,866 |
| Sep 22, 2025 | 20,900.00 | 21,100.00 | 20,400.00 | 20,600.00 | 19,568.68 | -0.96% | 851,218 |
| Sep 19, 2025 | 21,200.00 | 21,300.00 | 20,800.00 | 20,800.00 | 19,758.66 | -1.89% | 828,807 |
| Sep 18, 2025 | 21,000.00 | 21,300.00 | 20,700.00 | 21,200.00 | 20,138.64 | 1.92% | 643,413 |
| Sep 17, 2025 | 21,400.00 | 21,500.00 | 20,800.00 | 20,800.00 | 19,758.66 | -2.35% | 1,315,843 |
| Sep 16, 2025 | 21,900.00 | 22,200.00 | 21,300.00 | 21,300.00 | 20,233.63 | -2.74% | 1,153,441 |
| Sep 15, 2025 | 21,000.00 | 21,900.00 | 20,800.00 | 21,900.00 | 20,803.59 | 4.78% | 3,811,500 |
| Sep 12, 2025 | 20,100.00 | 20,900.00 | 20,100.00 | 20,900.00 | 19,853.66 | 4.50% | 1,299,015 |
| Sep 11, 2025 | 20,500.00 | 20,700.00 | 19,500.00 | 20,000.00 | 18,998.72 | -1.48% | 706,000 |
| Sep 10, 2025 | 20,100.00 | 20,300.00 | 20,000.00 | 20,300.00 | 19,283.70 | 1.50% | 468,451 |
| Sep 9, 2025 | 19,900.00 | 20,100.00 | 19,600.00 | 20,000.00 | 18,998.72 | 1.01% | 479,800 |
| Sep 8, 2025 | 20,700.00 | 20,900.00 | 19,800.00 | 19,800.00 | 18,808.73 | -4.81% | 1,685,770 |
| Sep 5, 2025 | 21,200.00 | 21,500.00 | 20,700.00 | 20,800.00 | 19,758.66 | -1.42% | 1,213,480 |
| Sep 4, 2025 | 20,300.00 | 21,300.00 | 20,300.00 | 21,100.00 | 20,043.65 | 3.94% | 1,982,879 |
| Sep 3, 2025 | 20,200.00 | 20,400.00 | 20,000.00 | 20,300.00 | 19,283.70 | 0.50% | 1,495,608 |
| Aug 29, 2025 | 20,400.00 | 20,600.00 | 20,200.00 | 20,200.00 | 19,188.70 | -0.49% | 893,462 |
| Aug 28, 2025 | 19,800.00 | 20,400.00 | 19,800.00 | 20,300.00 | 19,283.70 | 2.53% | 884,824 |
| Aug 27, 2025 | 20,000.00 | 20,200.00 | 19,800.00 | 19,800.00 | 18,808.73 | -1.00% | 1,080,103 |
| Aug 26, 2025 | 19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 18,998.72 | 2.56% | 713,448 |
| Aug 25, 2025 | 19,500.00 | 20,000.00 | 19,400.00 | 19,500.00 | 18,523.75 | - | 832,920 |
| Aug 22, 2025 | 19,700.00 | 20,200.00 | 17,900.00 | 19,500.00 | 18,523.75 | -1.02% | 2,029,028 |
| Aug 21, 2025 | 20,000.00 | 20,200.00 | 19,600.00 | 19,700.00 | 18,713.74 | -1.50% | 1,818,013 |
| Aug 20, 2025 | 21,100.00 | 21,100.00 | 20,000.00 | 20,000.00 | 18,998.72 | -5.21% | 3,016,949 |
| Aug 19, 2025 | 21,100.00 | 21,300.00 | 20,900.00 | 21,100.00 | 20,043.65 | -0.94% | 1,834,048 |
| Aug 18, 2025 | 21,100.00 | 21,400.00 | 20,900.00 | 21,300.00 | 20,233.63 | 0.95% | 1,164,694 |
| Aug 15, 2025 | 21,500.00 | 21,600.00 | 21,000.00 | 21,100.00 | 20,043.65 | -1.86% | 2,532,482 |
| Aug 14, 2025 | 21,800.00 | 22,000.00 | 21,100.00 | 21,500.00 | 20,423.62 | -1.38% | 2,522,120 |
| Aug 13, 2025 | 22,100.00 | 22,300.00 | 21,300.00 | 21,800.00 | 20,708.60 | -0.91% | 2,859,048 |
| Aug 12, 2025 | 22,400.00 | 22,500.00 | 21,800.00 | 22,000.00 | 20,898.59 | -1.79% | 2,001,764 |
| Aug 11, 2025 | 21,500.00 | 22,800.00 | 21,500.00 | 22,400.00 | 21,278.56 | 4.19% | 5,580,954 |
| Aug 8, 2025 | 21,800.00 | 21,900.00 | 21,100.00 | 21,500.00 | 20,423.62 | -0.92% | 1,911,779 |
| Aug 7, 2025 | 21,500.00 | 22,000.00 | 21,100.00 | 21,700.00 | 20,613.61 | 4.33% | 4,078,126 |
| Aug 6, 2025 | 20,500.00 | 21,200.00 | 20,100.00 | 20,800.00 | 19,758.66 | 1.46% | 1,403,175 |
| Aug 5, 2025 | 20,700.00 | 20,900.00 | 20,100.00 | 20,500.00 | 19,473.68 | -0.49% | 2,564,425 |
| Aug 4, 2025 | 20,800.00 | 20,800.00 | 20,400.00 | 20,600.00 | 19,568.68 | -0.96% | 1,268,237 |
| Aug 1, 2025 | 21,400.00 | 21,500.00 | 20,600.00 | 20,800.00 | 19,758.66 | -2.35% | 1,065,269 |
| Jul 31, 2025 | 20,900.00 | 21,500.00 | 20,500.00 | 21,300.00 | 20,233.63 | 4.41% | 2,451,222 |
| Jul 30, 2025 | 20,200.00 | 20,800.00 | 20,100.00 | 20,400.00 | 19,378.69 | 0.49% | 1,752,670 |
| Jul 29, 2025 | 21,500.00 | 22,100.00 | 20,300.00 | 20,300.00 | 19,283.70 | -6.88% | 3,708,951 |
| Jul 28, 2025 | 21,700.00 | 22,100.00 | 21,500.00 | 21,800.00 | 20,708.60 | 0.46% | 2,192,568 |
| Jul 25, 2025 | 21,700.00 | 22,000.00 | 21,700.00 | 21,700.00 | 20,613.61 | 0.46% | 2,275,408 |
| Jul 24, 2025 | 21,200.00 | 21,900.00 | 21,200.00 | 21,600.00 | 20,518.61 | 1.41% | 2,808,218 |
| Jul 23, 2025 | 21,300.00 | 21,500.00 | 21,100.00 | 21,300.00 | 20,233.63 | 0.95% | 1,646,429 |
| Jul 22, 2025 | 20,800.00 | 21,200.00 | 20,800.00 | 21,100.00 | 20,043.65 | 1.44% | 2,049,006 |
| Jul 21, 2025 | 21,200.00 | 21,300.00 | 20,800.00 | 20,800.00 | 19,758.66 | -1.42% | 1,438,360 |
| Jul 18, 2025 | 20,700.00 | 21,200.00 | 20,600.00 | 21,100.00 | 20,043.65 | 1.93% | 2,372,284 |
| Jul 17, 2025 | 20,800.00 | 20,900.00 | 20,500.00 | 20,700.00 | 19,663.67 | - | 1,860,530 |