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
2024-11-112,800.002,900.002,700.002,900.002,900.00204,026
2024-11-082,700.002,900.002,600.002,700.002,700.00152,801
2024-11-072,700.002,900.002,700.002,800.002,800.0042,200
2024-11-062,800.002,800.002,700.002,800.002,800.0065,300
2024-11-052,800.002,800.002,700.002,800.002,800.0027,413
2024-11-042,900.002,900.002,700.002,800.002,800.00103,931
2024-11-012,700.002,900.002,700.002,900.002,900.0081,921
2024-10-312,800.002,900.002,700.002,800.002,800.00134,134
2024-10-302,900.003,000.002,700.002,900.002,900.00312,600
2024-10-292,800.003,000.002,800.002,900.002,900.00250,047
2024-10-282,600.002,800.002,500.002,800.002,800.00454,312
2024-10-252,700.002,700.002,500.002,600.002,600.00104,600
2024-10-242,700.002,700.002,600.002,600.002,600.0015,901
2024-10-232,600.002,700.002,600.002,600.002,600.0083,400
2024-10-222,700.002,700.002,600.002,700.002,700.00167,570
2024-10-212,800.002,800.002,600.002,700.002,700.0056,003
2024-10-182,700.002,800.002,700.002,700.002,700.00132,600
2024-10-172,700.002,800.002,600.002,800.002,800.0088,500
2024-10-162,700.002,800.002,700.002,800.002,800.0062,700
2024-10-152,800.002,800.002,600.002,700.002,700.0024,811
2024-10-142,700.002,800.002,600.002,700.002,700.0042,900
2024-10-112,700.002,800.002,600.002,700.002,700.00456,933
2024-10-102,900.002,900.002,700.002,800.002,800.00124,448
2024-10-092,800.002,900.002,700.002,900.002,900.00295,855
2024-10-082,800.002,800.002,700.002,700.002,700.00328,635
2024-10-072,900.002,900.002,700.002,800.002,800.00121,358
2024-10-042,800.002,900.002,700.002,800.002,800.0035,400
2024-10-032,900.002,900.002,700.002,800.002,800.00297,570
2024-10-022,800.002,900.002,700.002,900.002,900.00270,253
2024-10-012,900.003,000.002,800.002,800.002,800.00193,800
2024-09-302,900.003,000.002,700.002,800.002,800.00699,725
2024-09-273,200.003,200.002,900.002,900.002,900.00650,300
2024-09-263,000.003,300.003,000.003,100.003,100.00527,369
2024-09-253,300.003,300.003,000.003,100.003,100.00481,302
2024-09-243,500.003,500.003,200.003,300.003,300.0074,517
2024-09-233,100.003,400.003,000.003,400.003,400.00793,092
2024-09-203,100.003,300.003,100.003,100.003,100.00150,245
2024-09-193,100.003,400.003,100.003,100.003,100.00254,175
2024-09-183,300.003,400.003,000.003,200.003,200.00733,604
2024-09-173,300.003,500.003,100.003,300.003,300.00427,820
2024-09-163,100.003,300.003,000.003,300.003,300.001,189,635
2024-09-132,900.003,000.002,800.003,000.003,000.00562,358
2024-09-122,600.002,800.002,500.002,800.002,800.00411,454
2024-09-112,500.002,700.002,500.002,600.002,600.0032,110
2024-09-102,500.002,700.002,500.002,600.002,600.0045,302
2024-09-092,600.002,700.002,500.002,500.002,500.0089,601
2024-09-062,600.002,700.002,500.002,600.002,600.0050,804
2024-09-052,600.002,700.002,500.002,700.002,700.0049,300
2024-09-042,500.002,600.002,500.002,600.002,600.00113,000
2024-08-302,600.002,700.002,500.002,500.002,500.0049,400
2024-08-292,600.002,700.002,500.002,600.002,600.0032,601
2024-08-282,700.002,700.002,500.002,600.002,600.00131,980
2024-08-272,600.002,700.002,500.002,700.002,700.0074,115
2024-08-262,500.002,600.002,500.002,600.002,600.00104,300
2024-08-232,500.002,600.002,500.002,600.002,600.0023,200
2024-08-222,500.002,600.002,500.002,500.002,500.0042,800
2024-08-212,700.002,700.002,500.002,600.002,600.00177,801
2024-08-202,500.002,700.002,500.002,700.002,700.00148,038
2024-08-192,600.002,600.002,500.002,500.002,500.00140,749
2024-08-162,600.002,600.002,500.002,600.002,600.0010,800
← NewerPage 9 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.