Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ITQ.VN stock page

THIEN QUANG GR historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-122,500.002,600.002,500.002,600.002,600.00725,112
2025-05-092,400.002,500.002,400.002,400.002,400.0067,600
2025-05-082,400.002,500.002,400.002,400.002,400.0042,400
2025-05-072,500.002,500.002,400.002,400.002,400.0035,417
2025-05-062,400.002,500.002,400.002,400.002,400.0035,112
2025-05-052,500.002,500.002,400.002,400.002,400.00116,700
2025-04-292,400.002,500.002,400.002,400.002,400.0083,400
2025-04-282,400.002,500.002,400.002,400.002,400.0061,900
2025-04-252,500.002,500.002,400.002,400.002,400.0088,102
2025-04-242,500.002,500.002,400.002,400.002,400.00140,010
2025-04-232,400.002,500.002,300.002,400.002,400.00162,106
2025-04-222,500.002,500.002,300.002,400.002,400.00611,414
2025-04-212,500.002,500.002,400.002,500.002,500.0096,805
2025-04-182,500.002,500.002,400.002,500.002,500.0038,146
2025-04-172,400.002,500.002,300.002,500.002,500.0076,700
2025-04-162,500.002,500.002,300.002,400.002,400.00168,400
2025-04-152,400.002,600.002,300.002,400.002,400.00269,104
2025-04-142,600.002,600.002,400.002,500.002,500.00226,400
2025-04-112,500.002,600.002,400.002,500.002,500.00255,532
2025-04-102,300.002,500.002,300.002,500.002,500.00590,302
2025-04-092,400.002,400.002,200.002,300.002,300.00366,911
2025-04-082,500.002,600.002,400.002,400.002,400.00367,520
2025-04-042,500.002,600.002,400.002,600.002,600.00769,507
2025-04-032,800.002,800.002,600.002,600.002,600.00722,804
2025-04-022,900.002,900.002,700.002,800.002,800.0059,350
2025-04-012,800.002,900.002,700.002,800.002,800.00164,801
2025-03-312,800.002,800.002,700.002,800.002,800.00124,300
2025-03-282,700.002,900.002,700.002,800.002,800.0080,849
2025-03-272,800.002,900.002,700.002,800.002,800.0079,003
2025-03-262,900.002,900.002,700.002,800.002,800.00201,200
2025-03-252,800.002,900.002,700.002,900.002,900.0099,300
2025-03-242,900.002,900.002,800.002,800.002,800.00120,353
2025-03-212,800.002,900.002,700.002,900.002,900.00136,904
2025-03-202,900.002,900.002,700.002,800.002,800.00504,546
2025-03-192,900.002,900.002,800.002,800.002,800.0013,410
2025-03-182,800.002,900.002,800.002,800.002,800.0090,543
2025-03-172,800.002,900.002,700.002,800.002,800.00214,036
2025-03-142,900.002,900.002,700.002,800.002,800.00502,106
2025-03-132,900.003,000.002,800.002,800.002,800.00222,945
2025-03-122,900.003,000.002,800.002,900.002,900.0059,201
2025-03-112,900.003,000.002,800.002,900.002,900.00124,100
2025-03-102,900.003,000.002,800.002,900.002,900.00241,500
2025-03-073,000.003,000.002,900.002,900.002,900.00319,700
2025-03-062,900.003,000.002,900.002,900.002,900.00248,207
2025-03-053,100.003,100.002,900.003,000.003,000.0070,731
2025-03-043,100.003,100.002,900.003,000.003,000.00291,511
2025-03-032,900.003,100.002,900.003,100.003,100.00403,519
2025-02-283,000.003,100.002,900.003,000.003,000.00228,400
2025-02-273,000.003,100.002,900.003,000.003,000.00280,877
2025-02-263,000.003,100.002,900.003,000.003,000.00443,603
2025-02-253,100.003,200.003,000.003,000.003,000.00361,041
2025-02-243,000.003,300.003,000.003,100.003,100.00712,333
2025-02-213,100.003,100.003,000.003,000.003,000.00129,030
2025-02-203,000.003,100.002,900.003,100.003,100.00512,080
2025-02-193,000.003,100.002,900.003,000.003,000.00390,958
2025-02-183,100.003,200.002,900.003,000.003,000.00213,105
2025-02-173,000.003,100.002,900.003,100.003,100.001,039,536
2025-02-142,800.003,000.002,800.002,900.002,900.00425,303
2025-02-133,000.003,000.002,800.002,900.002,900.00234,116
2025-02-122,900.003,000.002,800.003,000.003,000.00435,033
← NewerPage 7 of 21 · 1,249 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.