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 |