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
2022-12-082,700.002,800.002,600.002,700.002,700.00152,000
2022-12-072,600.002,700.002,500.002,600.002,600.00174,810
2022-12-063,000.003,000.002,700.002,700.002,700.00619,500
2022-12-052,800.003,000.002,800.003,000.003,000.00724,120
2022-12-022,800.002,800.002,600.002,800.002,800.00234,000
2022-12-012,700.002,900.002,700.002,800.002,800.00735,610
2022-11-302,600.002,700.002,500.002,700.002,700.00356,400
2022-11-292,500.002,600.002,400.002,600.002,600.00440,700
2022-11-282,400.002,500.002,300.002,500.002,500.00461,500
2022-11-252,300.002,400.002,200.002,300.002,300.00155,400
2022-11-242,500.002,500.002,100.002,300.002,300.00413,400
2022-11-232,500.002,500.002,300.002,300.002,300.00233,500
2022-11-222,300.002,500.002,200.002,400.002,400.00697,800
2022-11-212,300.002,300.002,200.002,300.002,300.00210,460
2022-11-182,000.002,200.002,000.002,200.002,200.00128,300
2022-11-172,000.002,000.001,900.002,000.002,000.00340,700
2022-11-161,800.001,900.001,700.001,900.001,900.00273,500
2022-11-152,100.002,100.001,800.001,800.001,800.00251,310
2022-11-142,200.002,200.002,000.002,000.002,000.0082,100
2022-11-112,300.002,400.002,100.002,200.002,200.00177,600
2022-11-102,500.002,500.002,300.002,300.002,300.00198,300
2022-11-092,500.002,600.002,500.002,500.002,500.00108,000
2022-11-082,500.002,600.002,400.002,500.002,500.0054,710
2022-11-072,700.002,700.002,500.002,600.002,600.00122,800
2022-11-042,700.002,700.002,500.002,700.002,700.00141,000
2022-11-032,600.002,700.002,600.002,700.002,700.0043,100
2022-11-022,700.002,700.002,600.002,700.002,700.0040,700
2022-11-012,700.002,800.002,600.002,700.002,700.0093,900
2022-10-312,700.002,800.002,600.002,700.002,700.0047,600
2022-10-282,600.002,800.002,600.002,700.002,700.00115,910
2022-10-272,600.002,800.002,500.002,600.002,600.00151,610
2022-10-262,600.002,700.002,500.002,600.002,600.0037,200
2022-10-252,700.002,800.002,500.002,600.002,600.0081,310
2022-10-243,000.003,000.002,700.002,700.002,700.0091,330
2022-10-213,200.003,200.002,900.003,000.003,000.00219,000
2022-10-203,100.003,200.003,000.003,200.003,200.00108,000
2022-10-193,300.003,300.003,100.003,200.003,200.0057,820
2022-10-183,200.003,300.003,200.003,300.003,300.0076,530
2022-10-173,200.003,200.003,100.003,200.003,200.0066,100
2022-10-143,200.003,300.003,100.003,200.003,200.00196,800
2022-10-133,100.003,200.003,000.003,200.003,200.00107,800
2022-10-122,900.003,100.002,900.003,100.003,100.00172,300
2022-10-113,100.003,300.002,900.002,900.002,900.00124,800
2022-10-103,100.003,200.003,000.003,200.003,200.0099,730
2022-10-073,300.003,300.003,100.003,100.003,100.00195,200
2022-10-063,700.003,800.003,400.003,400.003,400.00196,500
2022-10-053,600.003,800.003,600.003,700.003,700.00110,840
2022-10-043,600.003,800.003,600.003,600.003,600.0080,600
2022-10-034,000.004,000.003,600.003,600.003,600.00315,500
2022-09-304,100.004,100.003,900.004,000.004,000.00159,500
2022-09-294,200.004,300.004,100.004,200.004,200.00203,300
2022-09-284,300.004,300.004,100.004,200.004,200.00184,220
2022-09-274,200.004,400.004,200.004,300.004,300.00351,600
2022-09-264,300.004,300.004,100.004,200.004,200.00335,600
2022-09-234,300.004,400.004,200.004,300.004,300.00535,920
2022-09-224,200.004,300.004,200.004,300.004,300.00109,000
2022-09-214,300.004,400.004,300.004,300.004,300.0045,800
2022-09-204,300.004,400.004,100.004,300.004,300.00224,000
2022-09-194,400.004,400.004,200.004,200.004,200.00399,300
2022-09-164,400.004,500.004,400.004,400.004,400.00157,920
← NewerPage 17 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.