Tng Investment And Trading JSC (TNG)

TNG
🏛️ 베트남 →
19,600.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 20,000.00 20,300.00 20,000.00 20,300.00 11.9K
09:05 20,300.00 20,300.00 20,300.00 20,300.00 0.8K
09:10 20,300.00 20,300.00 20,100.00 20,100.00 5.1K
09:15 20,100.00 20,100.00 20,100.00 20,100.00 6.1K
09:20 20,200.00 20,300.00 20,100.00 20,200.00 9.5K
09:25 20,200.00 20,200.00 20,100.00 20,100.00 1.3K
09:30 20,200.00 20,200.00 20,100.00 20,200.00 2.7K
09:35 20,200.00 20,200.00 20,100.00 20,200.00 27.1K
09:40 20,200.00 20,200.00 20,200.00 20,200.00 9.1K
09:45 20,200.00 20,300.00 20,200.00 20,200.00 8.3K
09:50 20,200.00 20,200.00 20,200.00 20,200.00 1.7K
09:55 20,300.00 20,300.00 20,300.00 20,300.00 2.2K
10:00 20,300.00 20,300.00 20,200.00 20,200.00 25.2K
10:05 20,200.00 20,200.00 20,100.00 20,100.00 4.2K
10:10 20,100.00 20,200.00 20,100.00 20,100.00 12.1K
10:15 20,100.00 20,100.00 20,100.00 20,100.00 9.0K
10:20 20,100.00 20,100.00 20,100.00 20,100.00 3.1K
10:25 20,100.00 20,100.00 20,100.00 20,100.00 1.8K
10:30 20,100.00 20,100.00 20,100.00 20,100.00 8.6K
10:35 20,100.00 20,100.00 20,100.00 20,100.00 2.1K
10:45 20,100.00 20,100.00 20,100.00 20,100.00 0.2K
10:50 20,100.00 20,100.00 20,100.00 20,100.00 0.5K
10:55 20,200.00 20,200.00 20,100.00 20,100.00 4.5K
11:00 20,100.00 20,100.00 20,100.00 20,100.00 10.8K
11:05 20,100.00 20,100.00 20,100.00 20,100.00 0.0K
11:10 20,100.00 20,200.00 20,100.00 20,200.00 0.1K
11:15 20,200.00 20,200.00 20,200.00 20,200.00 2.0K
11:20 20,200.00 20,200.00 20,100.00 20,200.00 8.1K
11:25 20,200.00 20,200.00 20,100.00 20,100.00 0.6K
13:00 20,100.00 20,100.00 20,100.00 20,100.00 3.8K
13:05 20,100.00 20,100.00 20,100.00 20,100.00 0.8K
13:10 20,100.00 20,200.00 20,100.00 20,200.00 7.1K
13:15 20,200.00 20,200.00 20,200.00 20,200.00 26.4K
13:20 20,200.00 20,200.00 20,200.00 20,200.00 23.3K
13:25 20,300.00 20,300.00 20,300.00 20,300.00 0.9K
13:30 20,300.00 20,300.00 20,200.00 20,200.00 6.8K
13:35 20,200.00 20,300.00 20,200.00 20,300.00 8.4K
13:40 20,300.00 20,300.00 20,200.00 20,200.00 1.6K
13:45 20,200.00 20,200.00 20,200.00 20,200.00 5.6K
13:50 20,200.00 20,200.00 20,200.00 20,200.00 8.3K
13:55 20,200.00 20,200.00 20,200.00 20,200.00 6.0K
14:00 20,200.00 20,200.00 20,200.00 20,200.00 1.9K
14:05 20,200.00 20,200.00 20,200.00 20,200.00 2.3K
14:10 20,200.00 20,300.00 20,200.00 20,300.00 3.0K
14:15 20,200.00 20,200.00 20,200.00 20,200.00 10.7K
14:20 20,200.00 20,200.00 20,100.00 20,100.00 6.3K
14:25 20,200.00 20,200.00 20,100.00 20,100.00 2.6K
15:00 20,200.00 20,200.00 20,200.00 20,200.00 16.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 19,900.00 20,000.00 19,500.00 19,600.00 0.7M
2025-09-26 20,100.00 20,200.00 19,800.00 19,800.00 0.7M
2025-09-25 20,000.00 20,300.00 20,000.00 20,200.00 0.3M
2025-09-24 20,000.00 20,300.00 19,600.00 20,000.00 0.7M
2025-09-23 20,600.00 20,800.00 20,500.00 20,500.00 0.4M
2025-09-22 20,900.00 21,100.00 20,400.00 20,600.00 0.9M
2025-09-19 21,200.00 21,300.00 20,800.00 20,800.00 0.8M
2025-09-18 21,000.00 21,300.00 20,700.00 21,200.00 0.6M
2025-09-17 21,400.00 21,500.00 20,800.00 20,800.00 1.3M
2025-09-16 21,900.00 22,200.00 21,300.00 21,300.00 1.2M
2025-09-15 21,000.00 21,900.00 20,800.00 21,900.00 3.8M
2025-09-12 20,100.00 20,900.00 20,100.00 20,900.00 1.3M
2025-09-11 20,500.00 20,700.00 19,500.00 20,000.00 0.7M
2025-09-10 20,100.00 20,300.00 20,000.00 20,300.00 0.5M
2025-09-09 19,900.00 20,100.00 19,600.00 20,000.00 0.5M
2025-09-08 20,700.00 20,900.00 19,800.00 19,800.00 1.7M
2025-09-05 21,200.00 21,500.00 20,700.00 20,800.00 1.2M
2025-09-04 20,300.00 21,100.00 21,100.00 21,100.00 2.0M
2025-09-03 20,200.00 20,400.00 20,000.00 20,300.00 1.0M
2025-08-29 20,400.00 20,600.00 20,200.00 20,200.00 0.9M
2025-08-28 19,800.00 20,300.00 20,300.00 20,300.00 0.9M
2025-08-27 20,000.00 20,200.00 19,800.00 19,800.00 1.1M
2025-08-26 19,500.00 20,000.00 20,000.00 20,000.00 0.7M
2025-08-25 19,500.00 19,500.00 19,500.00 19,500.00 0.8M
2025-08-22 19,700.00 19,500.00 19,500.00 19,500.00 2.0M
2025-08-21 20,000.00 20,200.00 19,600.00 19,700.00 1.8M
2025-08-20 21,100.00 20,000.00 20,000.00 20,000.00 3.0M
2025-08-19 21,100.00 21,300.00 20,900.00 21,100.00 1.8M
2025-08-18 21,100.00 21,400.00 20,900.00 21,300.00 1.2M
2025-08-15 21,500.00 21,600.00 21,000.00 21,100.00 2.6M
2025-08-14 21,800.00 22,000.00 21,100.00 21,500.00 2.6M
2025-08-13 22,100.00 22,300.00 21,300.00 21,800.00 2.9M
2025-08-12 22,400.00 22,000.00 22,000.00 22,000.00 2.0M
2025-08-11 21,500.00 22,400.00 22,400.00 22,400.00 5.7M
2025-08-08 21,800.00 21,900.00 21,100.00 21,500.00 1.9M
2025-08-07 21,500.00 22,000.00 21,100.00 21,700.00 4.1M
2025-08-06 20,500.00 21,200.00 20,100.00 20,800.00 1.4M
2025-08-05 20,700.00 20,500.00 20,500.00 20,500.00 2.6M
2025-08-04 20,800.00 20,800.00 20,400.00 20,600.00 1.3M
2025-08-01 21,400.00 20,800.00 20,800.00 20,800.00 1.1M
2025-07-31 20,900.00 21,500.00 20,500.00 21,300.00 2.5M
2025-07-30 20,200.00 20,800.00 20,100.00 20,400.00 1.8M
2025-07-29 21,500.00 20,300.00 20,300.00 20,300.00 3.7M
2025-07-28 21,700.00 22,100.00 21,500.00 21,800.00 2.2M
2025-07-25 21,700.00 22,000.00 21,700.00 21,700.00 2.3M
2025-07-24 21,200.00 21,900.00 21,200.00 21,600.00 2.8M
2025-07-23 21,300.00 21,500.00 21,100.00 21,300.00 1.7M
2025-07-22 20,800.00 21,200.00 20,800.00 21,100.00 2.1M
2025-07-21 21,200.00 20,800.00 20,800.00 20,800.00 1.5M
2025-07-18 20,700.00 21,100.00 21,100.00 21,100.00 2.4M
2025-07-17 20,800.00 20,900.00 20,500.00 20,700.00 1.9M
2025-07-16 20,600.00 20,800.00 20,500.00 20,700.00 1.0M
2025-07-15 20,700.00 21,100.00 20,600.00 20,600.00 1.8M
2025-07-14 20,500.00 20,900.00 20,400.00 20,700.00 1.6M
2025-07-11 20,600.00 20,800.00 20,400.00 20,500.00 2.4M
2025-07-10 20,900.00 21,000.00 20,500.00 20,600.00 1.9M
2025-07-09 21,600.00 21,800.00 20,800.00 20,900.00 1.7M
2025-07-08 21,400.00 22,100.00 21,300.00 21,300.00 2.8M
2025-07-07 20,900.00 21,400.00 20,500.00 21,100.00 1.5M
2025-07-04 21,200.00 21,200.00 20,200.00 20,900.00 2.4M
2025-07-03 23,000.00 23,000.00 20,300.00 21,400.00 7.1M
2025-07-02 21,600.00 22,800.00 21,200.00 22,400.00 4.4M
2025-07-01 20,700.00 21,800.00 20,300.00 21,500.00 3.2M
2025-06-30 20,800.00 21,200.00 20,600.00 20,700.00 0.9M
2025-06-27 20,400.00 21,000.00 20,200.00 20,600.00 2.3M
2025-06-26 20,300.00 20,600.00 20,200.00 20,400.00 1.8M
2025-06-25 20,200.00 20,500.00 20,000.00 20,300.00 2.2M
2025-06-24 19,500.00 20,600.00 19,500.00 20,200.00 3.5M
2025-06-23 19,000.00 19,600.00 18,700.00 19,500.00 2.6M
2025-06-20 18,500.00 19,000.00 19,000.00 19,000.00 1.9M
2025-06-19 18,200.00 18,600.00 18,200.00 18,500.00 0.6M
2025-06-18 18,800.00 19,000.00 18,400.00 18,500.00 0.7M
2025-06-17 18,600.00 18,900.00 18,600.00 18,900.00 0.7M
2025-06-16 18,300.00 18,600.00 18,200.00 18,600.00 0.6M
2025-06-13 18,600.00 18,600.00 18,000.00 18,400.00 1.1M
2025-06-12 18,300.00 18,800.00 18,200.00 18,600.00 1.1M
2025-06-11 18,600.00 18,600.00 18,000.00 18,200.00 0.5M
2025-06-10 18,400.00 18,600.00 18,300.00 18,300.00 0.5M
2025-06-09 19,000.00 19,000.00 18,400.00 18,400.00 1.2M
2025-06-06 19,200.00 19,800.00 19,000.00 19,000.00 1.1M
2025-06-05 19,200.00 19,200.00 19,200.00 19,200.00 0.7M
2025-06-04 19,100.00 19,300.00 18,700.00 19,200.00 1.3M
2025-06-03 18,900.00 19,300.00 18,800.00 19,100.00 1.0M
2025-06-02 19,200.00 19,500.00 18,700.00 18,900.00 1.2M
2025-05-30 19,500.00 19,500.00 19,100.00 19,200.00 0.7M
2025-05-29 19,100.00 19,600.00 19,100.00 19,500.00 1.2M
2025-05-28 19,700.00 19,900.00 19,000.00 19,100.00 1.2M
2025-05-27 18,600.00 19,800.00 18,600.00 19,500.00 2.9M
2025-05-26 16,800.00 18,400.00 16,800.00 18,400.00 1.9M
2025-05-23 17,000.00 17,200.00 16,800.00 16,800.00 0.3M
2025-05-22 16,900.00 17,200.00 16,800.00 17,000.00 0.4M
2025-05-21 17,100.00 17,200.00 16,700.00 16,900.00 0.6M
2025-05-20 17,200.00 17,200.00 16,700.00 17,000.00 0.8M
2025-05-19 17,100.00 17,300.00 16,900.00 17,000.00 0.4M
2025-05-16 17,500.00 17,600.00 17,100.00 17,100.00 0.7M
2025-05-15 17,800.00 17,800.00 17,300.00 17,500.00 0.9M
2025-05-14 18,600.00 18,600.00 17,600.00 17,800.00 0.6M
2025-05-13 17,991.39 18,087.09 17,512.90 17,800.00 1.1M
2025-05-12 17,034.40 17,512.90 17,034.40 17,512.90 1.1M
2025-05-09 16,843.01 17,321.50 16,843.01 17,034.40 0.8M
2025-05-08 17,034.40 17,417.20 16,843.01 17,034.40 1.0M
2025-05-07 16,747.31 16,747.31 16,747.31 16,747.31 1.4M
2025-05-06 17,000.00 17,500.00 17,500.00 17,500.00 1.2M
2025-05-05 16,800.00 17,000.00 16,700.00 17,000.00 0.6M
2025-04-29 16,800.00 16,800.00 16,500.00 16,600.00 0.9M
2025-04-28 16,600.00 16,900.00 16,500.00 16,600.00 0.9M
2025-04-25 16,600.00 17,000.00 16,600.00 16,600.00 0.9M
2025-04-24 16,300.00 17,200.00 16,300.00 16,500.00 1.7M
2025-04-23 14,100.00 16,200.00 14,100.00 16,200.00 0.8M
2025-04-22 16,100.00 16,200.00 14,600.00 15,600.00 2.3M
2025-04-21 16,100.00 16,600.00 16,100.00 16,200.00 1.3M
2025-04-18 14,600.00 16,300.00 14,600.00 16,100.00 1.3M
2025-04-17 14,600.00 15,500.00 14,600.00 15,200.00 1.1M
2025-04-16 16,000.00 16,000.00 14,900.00 15,000.00 1.5M
2025-04-15 16,700.00 16,900.00 15,800.00 16,000.00 1.0M
2025-04-14 15,500.00 17,000.00 15,500.00 16,700.00 1.9M
2025-04-11 17,500.00 17,600.00 15,000.00 16,200.00 3.9M
2025-04-10 15,000.00 16,000.00 13,200.00 16,000.00 1.1M
2025-04-09 14,600.00 14,600.00 14,600.00 14,600.00 0.8M
2025-04-08 16,200.00 16,200.00 16,200.00 16,200.00 1.0M
2025-04-04 18,100.00 19,900.00 18,000.00 18,000.00 0.7M
2025-04-03 21,000.00 21,500.00 19,900.00 19,900.00 2.2M
2025-04-02 22,000.00 22,200.00 21,900.00 22,100.00 0.6M
2025-04-01 21,900.00 22,100.00 21,700.00 22,000.00 0.9M
2025-03-31 21,800.00 22,200.00 21,700.00 21,900.00 0.9M
2025-03-28 22,000.00 22,100.00 21,600.00 21,900.00 0.5M
2025-03-27 21,600.00 22,300.00 21,600.00 22,000.00 1.8M
2025-03-26 21,900.00 21,900.00 21,500.00 21,900.00 0.8M
2025-03-25 19,100.00 21,800.00 19,100.00 21,700.00 1.5M
2025-03-24 21,100.00 21,500.00 21,100.00 21,200.00 0.7M
2025-03-21 21,100.00 21,600.00 20,200.00 21,500.00 0.4M
2025-03-20 21,000.00 21,900.00 19,600.00 21,500.00 1.0M
2025-03-19 21,000.00 22,400.00 21,000.00 21,700.00 1.1M
2025-03-18 22,300.00 22,500.00 22,200.00 22,300.00 0.9M
2025-03-17 22,500.00 22,600.00 22,200.00 22,300.00 1.0M
2025-03-14 22,700.00 22,800.00 22,400.00 22,500.00 0.9M
2025-03-13 23,000.00 23,300.00 22,700.00 22,700.00 0.9M
2025-03-12 22,700.00 23,000.00 22,600.00 22,900.00 1.1M
2025-03-11 22,800.00 22,800.00 22,400.00 22,600.00 1.2M
2025-03-10 23,000.00 23,100.00 22,700.00 22,700.00 1.0M
2025-03-07 23,200.00 23,300.00 23,000.00 23,000.00 0.7M
2025-03-06 22,900.00 23,100.00 22,800.00 23,000.00 1.0M
2025-03-05 20,900.00 23,300.00 20,900.00 22,900.00 1.0M
2025-03-04 23,400.00 23,500.00 23,100.00 23,200.00 1.3M
2025-03-03 23,500.00 23,800.00 23,300.00 23,400.00 1.5M
2025-02-28 23,300.00 23,800.00 23,200.00 23,500.00 1.5M
2025-02-27 23,300.00 23,400.00 23,100.00 23,300.00 0.9M
2025-02-26 23,200.00 23,500.00 23,000.00 23,300.00 1.1M
2025-02-25 23,100.00 23,200.00 22,900.00 23,200.00 1.1M
2025-02-24 23,400.00 23,400.00 22,800.00 23,000.00 1.6M
2025-02-21 23,500.00 23,500.00 23,200.00 23,400.00 0.7M
2025-02-20 23,400.00 23,700.00 23,300.00 23,300.00 1.0M
2025-02-19 20,900.00 23,400.00 20,900.00 23,300.00 1.1M
2025-02-18 23,100.00 23,500.00 23,100.00 23,200.00 1.0M
2025-02-17 23,300.00 23,600.00 23,200.00 23,300.00 1.0M
2025-02-14 23,100.00 23,900.00 23,100.00 23,300.00 1.7M
2025-02-13 22,700.00 23,200.00 22,600.00 23,100.00 1.4M
2025-02-12 23,200.00 23,200.00 22,600.00 22,700.00 0.9M
2025-02-11 20,900.00 23,400.00 20,900.00 23,000.00 2.3M
2025-02-10 23,900.00 23,900.00 23,200.00 23,200.00 1.7M
2025-02-07 24,100.00 24,200.00 23,800.00 23,900.00 0.7M
2025-02-06 24,200.00 24,300.00 23,900.00 24,000.00 1.0M
2025-02-05 24,300.00 24,400.00 24,100.00 24,100.00 0.9M
2025-02-04 24,200.00 24,400.00 24,100.00 24,300.00 0.7M
2025-02-03 24,000.00 24,200.00 23,600.00 24,200.00 0.7M
2025-01-24 23,800.00 24,100.00 23,700.00 24,000.00 0.8M
2025-01-23 23,600.00 23,900.00 23,600.00 23,800.00 0.7M
2025-01-22 23,500.00 23,800.00 23,300.00 23,600.00 1.1M
2025-01-21 23,400.00 23,700.00 23,300.00 23,300.00 0.7M
2025-01-20 23,600.00 23,700.00 23,300.00 23,400.00 0.7M
2025-01-17 23,300.00 23,600.00 23,200.00 23,600.00 0.6M
2025-01-16 21,000.00 23,600.00 21,000.00 23,200.00 0.7M
2025-01-15 23,200.00 23,400.00 22,900.00 23,300.00 0.9M
2025-01-14 23,100.00 23,300.00 23,000.00 23,100.00 0.6M
2025-01-13 23,700.00 23,700.00 22,400.00 23,200.00 1.7M
2025-01-10 23,791.55 23,889.86 23,299.99 23,299.99 1.6M
2025-01-09 23,889.86 24,086.49 23,791.55 23,791.55 0.7M
2025-01-08 23,791.55 23,988.18 23,594.93 23,889.86 1.0M
2025-01-07 23,693.24 24,086.49 23,496.62 23,791.55 2.1M
2025-01-06 24,971.30 25,167.92 23,496.62 23,791.55 4.0M
2025-01-03 25,069.61 25,659.48 24,971.30 24,971.30 2.2M
2025-01-02 24,774.67 25,167.92 24,774.67 24,971.30 0.7M