Tien Giang Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 42,050.00 | 43,500.00 | 41,600.00 | 43,450.00 | 28,177.71 | 126,650 |
| 2024-08-15 | 41,400.00 | 42,000.00 | 41,350.00 | 42,000.00 | 27,237.38 | 33,358 |
| 2024-08-14 | 41,350.00 | 41,550.00 | 41,200.00 | 41,400.00 | 26,848.27 | 50,172 |
| 2024-08-13 | 42,550.00 | 42,550.00 | 41,200.00 | 41,350.00 | 26,815.84 | 17,628 |
| 2024-08-12 | 41,300.00 | 41,350.00 | 41,200.00 | 41,350.00 | 26,815.84 | 23,459 |
| 2024-08-09 | 41,300.00 | 41,650.00 | 41,300.00 | 41,300.00 | 26,783.42 | 26,984 |
| 2024-08-08 | 41,650.00 | 41,800.00 | 41,200.00 | 41,800.00 | 27,107.67 | 34,849 |
| 2024-08-07 | 41,450.00 | 41,650.00 | 41,300.00 | 41,650.00 | 27,010.40 | 19,255 |
| 2024-08-06 | 41,550.00 | 41,650.00 | 41,100.00 | 41,400.00 | 26,848.27 | 18,713 |
| 2024-08-05 | 41,300.00 | 41,450.00 | 40,700.00 | 41,100.00 | 26,653.72 | 109,972 |
| 2024-08-02 | 41,600.00 | 41,600.00 | 41,250.00 | 41,600.00 | 26,977.97 | 39,595 |
| 2024-08-01 | 42,300.00 | 42,300.00 | 41,300.00 | 41,600.00 | 26,977.97 | 24,408 |
| 2024-07-31 | 42,100.00 | 42,300.00 | 42,100.00 | 42,250.00 | 27,399.50 | 5,560 |
| 2024-07-30 | 43,250.00 | 43,400.00 | 42,550.00 | 42,550.00 | 27,594.06 | 13,289 |
| 2024-07-29 | 43,800.00 | 43,800.00 | 43,000.00 | 43,550.00 | 28,242.56 | 10,034 |
| 2024-07-26 | 42,900.00 | 46,000.00 | 42,900.00 | 44,000.00 | 28,534.39 | 66,037 |
| 2024-07-25 | 43,850.00 | 44,700.00 | 42,700.00 | 44,450.00 | 28,826.22 | 80,140 |
| 2024-07-24 | 41,700.00 | 45,000.00 | 41,500.00 | 44,900.00 | 29,118.05 | 74,987 |
| 2024-07-23 | 42,100.00 | 42,300.00 | 42,000.00 | 42,100.00 | 27,302.23 | 56,816 |
| 2024-07-22 | 42,200.00 | 42,200.00 | 41,700.00 | 42,000.00 | 27,237.38 | 53,562 |
| 2024-07-19 | 41,800.00 | 41,800.00 | 41,400.00 | 41,800.00 | 27,107.67 | 24,950 |
| 2024-07-18 | 41,500.00 | 41,600.00 | 41,350.00 | 41,600.00 | 26,977.97 | 18,306 |
| 2024-07-17 | 41,650.00 | 41,700.00 | 41,350.00 | 41,550.00 | 26,945.55 | 134,922 |
| 2024-07-16 | 41,550.00 | 41,850.00 | 41,400.00 | 41,650.00 | 27,010.40 | 11,526 |
| 2024-07-15 | 41,800.00 | 41,800.00 | 41,500.00 | 41,550.00 | 26,945.55 | 4,882 |
| 2024-07-12 | 41,500.00 | 41,800.00 | 41,250.00 | 41,800.00 | 27,107.67 | 24,679 |
| 2024-07-11 | 41,600.00 | 41,700.00 | 41,350.00 | 41,700.00 | 27,042.82 | 13,424 |
| 2024-07-10 | 41,600.00 | 41,600.00 | 41,300.00 | 41,600.00 | 26,977.97 | 5,695 |
| 2024-07-09 | 41,400.00 | 41,600.00 | 41,300.00 | 41,400.00 | 26,848.27 | 21,018 |
| 2024-07-08 | 41,300.00 | 41,500.00 | 41,300.00 | 41,400.00 | 26,848.27 | 18,170 |
| 2024-07-05 | 42,150.00 | 42,150.00 | 41,200.00 | 41,200.00 | 26,718.57 | 28,747 |
| 2024-07-04 | 42,000.00 | 42,100.00 | 41,900.00 | 41,950.00 | 27,204.95 | 7,051 |
| 2024-07-03 | 41,650.00 | 41,900.00 | 41,450.00 | 41,800.00 | 27,107.67 | 21,696 |
| 2024-07-02 | 41,450.00 | 41,450.00 | 41,400.00 | 41,450.00 | 26,880.70 | 3,661 |
| 2024-07-01 | 41,450.00 | 41,500.00 | 41,300.00 | 41,400.00 | 26,848.27 | 16,814 |
| 2024-06-28 | 41,300.00 | 41,450.00 | 41,200.00 | 41,350.00 | 26,815.84 | 38,510 |
| 2024-06-27 | 41,600.00 | 41,600.00 | 41,300.00 | 41,300.00 | 26,783.42 | 5,424 |
| 2024-06-26 | 41,600.00 | 41,600.00 | 41,200.00 | 41,550.00 | 26,945.55 | 18,306 |
| 2024-06-25 | 41,550.00 | 41,800.00 | 41,300.00 | 41,500.00 | 26,913.12 | 7,865 |
| 2024-06-24 | 41,600.00 | 41,600.00 | 41,000.00 | 41,500.00 | 26,913.12 | 59,528 |
| 2024-06-21 | 41,950.00 | 41,950.00 | 41,350.00 | 41,350.00 | 26,815.84 | 15,052 |
| 2024-06-20 | 42,350.00 | 42,350.00 | 41,300.00 | 41,600.00 | 26,977.97 | 13,153 |
| 2024-06-19 | 41,750.00 | 42,300.00 | 41,500.00 | 41,900.00 | 27,172.52 | 23,052 |
| 2024-06-18 | 40,200.00 | 41,750.00 | 40,200.00 | 41,750.00 | 27,075.25 | 76,072 |
| 2024-06-17 | 38,600.00 | 40,150.00 | 38,600.00 | 40,000.00 | 25,940.36 | 84,072 |
| 2024-06-14 | 44,850.01 | 45,000.01 | 44,600.01 | 44,600.01 | 25,271.77 | 40,146 |
| 2024-06-13 | 44,100.01 | 44,800.01 | 44,100.01 | 44,800.01 | 25,385.10 | 97,913 |
| 2024-06-12 | 43,900.01 | 44,700.01 | 43,900.01 | 44,000.01 | 24,931.79 | 68,799 |
| 2024-06-11 | 44,200.01 | 44,500.01 | 43,800.01 | 44,400.01 | 25,158.44 | 47,194 |
| 2024-06-10 | 44,200.01 | 44,950.01 | 44,000.01 | 44,900.01 | 25,441.76 | 58,686 |
| 2024-06-07 | 44,850.01 | 45,000.01 | 44,600.01 | 44,750.01 | 25,356.76 | 25,283 |
| 2024-06-06 | 44,200.01 | 44,800.01 | 44,200.01 | 44,800.01 | 25,385.10 | 26,815 |
| 2024-06-05 | 44,300.01 | 44,400.01 | 43,900.01 | 44,200.01 | 25,045.12 | 31,718 |
| 2024-06-04 | 44,000.01 | 44,200.01 | 43,800.01 | 44,200.01 | 25,045.12 | 37,541 |
| 2024-06-03 | 43,800.01 | 44,000.01 | 43,500.01 | 43,950.01 | 24,903.46 | 27,887 |
| 2024-05-31 | 43,300.01 | 43,800.01 | 43,000.01 | 43,800.01 | 24,818.46 | 14,557 |
| 2024-05-30 | 42,950.01 | 43,800.01 | 42,800.01 | 43,250.01 | 24,506.82 | 4,903 |
| 2024-05-29 | 43,050.01 | 43,350.01 | 42,700.01 | 43,000.01 | 24,365.16 | 12,105 |
| 2024-05-28 | 42,800.01 | 43,000.01 | 42,200.01 | 43,000.01 | 24,365.16 | 32,178 |
| 2024-05-27 | 43,750.01 | 43,750.01 | 42,600.01 | 42,800.01 | 24,251.83 | 19,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 1,130.0000 VND |
| 2026-03-16 | 1,000.0003 VND |
| 2025-12-09 | 1,000.0003 VND |
| 2025-06-17 | 1,200.0003 VND |
| 2025-03-17 | 999.9999 VND |
| 2024-12-13 | 999.9999 VND |
| 2024-06-17 | 565.0000 VND |
| 2024-03-19 | 1,000.0002 VND |
| 2023-12-14 | 1,000.0002 VND |
| 2023-06-15 | 575.0001 VND |
| 2023-03-16 | 999.9999 VND |
| 2022-12-21 | 999.9999 VND |
| 2022-06-02 | 625.0000 VND |
| 2022-03-18 | 1,000.0000 VND |
| 2021-11-18 | 1,000.0000 VND |
| 2021-07-14 | 1,100.0000 VND |
| 2021-03-18 | 1,500.0001 VND |
| 2020-12-30 | 1,500.0001 VND |
| 2020-09-23 | 1,000.0001 VND |
| 2020-06-25 | 550.0000 VND |
| 2020-05-21 | 1,500.0002 VND |
| 2020-03-24 | 1,000.0002 VND |
| 2019-12-24 | 1,000.0002 VND |
| 2019-05-23 | 2,000.0003 VND |
| 2019-01-21 | 800.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.