Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ITQ.VN stock page

THIEN QUANG GR historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-073,700.003,800.003,500.003,700.003,700.001,390,000
2023-06-063,300.003,700.003,300.003,700.003,700.00715,590
2023-06-053,500.003,600.003,200.003,400.003,400.00886,700
2023-06-023,500.003,700.003,300.003,500.003,500.002,350,000
2023-06-013,100.003,400.003,000.003,400.003,400.001,520,000
2023-05-313,100.003,200.003,000.003,100.003,100.001,720,000
2023-05-302,800.003,000.002,800.003,000.003,000.001,400,000
2023-05-292,600.002,800.002,600.002,800.002,800.001,100,000
2023-05-262,500.002,700.002,500.002,600.002,600.00497,570
2023-05-252,600.002,600.002,500.002,600.002,600.00199,730
2023-05-242,600.002,700.002,600.002,600.002,600.00217,400
2023-05-232,500.002,700.002,500.002,600.002,600.00524,600
2023-05-222,600.002,600.002,500.002,500.002,500.00302,700
2023-05-192,600.002,700.002,500.002,600.002,600.00637,830
2023-05-182,700.002,800.002,600.002,600.002,600.00783,040
2023-05-172,600.002,700.002,400.002,600.002,600.001,840,000
2023-05-162,700.002,700.002,500.002,600.002,600.00344,220
2023-05-152,600.002,700.002,500.002,700.002,700.00355,300
2023-05-122,600.002,600.002,500.002,500.002,500.002,300
2023-05-112,400.002,500.002,300.002,500.002,500.001,510,000
2023-05-102,300.002,500.002,300.002,400.002,400.00140,630
2023-05-092,400.002,400.002,300.002,300.002,300.0089,000
2023-05-082,200.002,400.002,200.002,400.002,400.00116,300
2023-05-052,300.002,300.002,200.002,200.002,200.0023,840
2023-05-042,300.002,300.002,200.002,300.002,300.0078,400
2023-04-282,300.002,300.002,200.002,300.002,300.0065,600
2023-04-272,300.002,300.002,200.002,300.002,300.0087,500
2023-04-262,300.002,300.002,200.002,300.002,300.0035,100
2023-04-252,300.002,400.002,200.002,300.002,300.0058,700
2023-04-242,300.002,400.002,200.002,300.002,300.00131,600
2023-04-212,400.002,400.002,300.002,300.002,300.0056,210
2023-04-202,400.002,400.002,300.002,300.002,300.0039,300
2023-04-192,400.002,400.002,400.002,400.002,400.0075,420
2023-04-182,300.002,400.002,300.002,400.002,400.00130,700
2023-04-172,500.002,500.002,400.002,400.002,400.00197,800
2023-04-142,500.002,500.002,400.002,500.002,500.0037,000
2023-04-132,500.002,500.002,400.002,400.002,400.0068,200
2023-04-122,400.002,500.002,400.002,400.002,400.0046,820
2023-04-112,600.002,600.002,400.002,500.002,500.0024,400
2023-04-102,400.002,600.002,400.002,500.002,500.00221,800
2023-04-072,500.002,500.002,400.002,400.002,400.00104,000
2023-04-062,500.002,600.002,400.002,500.002,500.00414,000
2023-04-052,400.002,500.002,400.002,500.002,500.0059,100
2023-04-042,400.002,500.002,400.002,400.002,400.0065,310
2023-04-032,400.002,500.002,400.002,400.002,400.0043,300
2023-03-312,500.002,500.002,400.002,400.002,400.0039,000
2023-03-302,400.002,500.002,400.002,500.002,500.0040,200
2023-03-292,500.002,600.002,400.002,400.002,400.00102,700
2023-03-282,500.002,500.002,400.002,400.002,400.0068,400
2023-03-272,500.002,600.002,400.002,500.002,500.00272,900
2023-03-242,500.002,500.002,400.002,500.002,500.0016,700
2023-03-232,400.002,500.002,400.002,500.002,500.00220,000
2023-03-222,400.002,500.002,400.002,400.002,400.0050,500
2023-03-212,500.002,500.002,400.002,400.002,400.0066,600
2023-03-202,400.002,500.002,400.002,500.002,500.0059,200
2023-03-172,500.002,500.002,400.002,400.002,400.00200,800
2023-03-162,500.002,500.002,400.002,500.002,500.00104,010
2023-03-152,500.002,600.002,500.002,500.002,500.00101,520
2023-03-142,500.002,500.002,400.002,500.002,500.00122,500
2023-03-132,500.002,600.002,400.002,500.002,500.0030,900
← NewerPage 15 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-05-17300.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.