Tien Giang Investment and Construction JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	43,750.01	43,750.01	42,600.01	42,800.01	24,251.83	19,000
2024-05-24	43,400.01	43,850.01	42,700.01	43,250.01	24,506.82	25,742
2024-05-23	43,650.01	43,750.01	43,450.01	43,700.01	24,761.80	23,291
2024-05-22	43,850.01	43,900.01	43,650.01	43,800.01	24,818.46	6,589
2024-05-21	43,950.01	43,950.01	43,600.01	43,900.01	24,875.13	7,355
2024-05-20	43,600.01	43,850.01	43,550.01	43,800.01	24,818.46	14,097
2024-05-17	43,350.01	43,700.01	43,350.01	43,600.01	24,705.14	19,000
2024-05-16	43,300.01	43,400.01	42,800.01	43,350.01	24,563.48	29,726
2024-05-15	42,900.01	43,300.01	42,900.01	43,300.01	24,535.15	12,565
2024-05-14	43,000.01	43,100.01	42,800.01	43,100.01	24,421.82	17,621
2024-05-13	42,800.01	43,300.01	42,800.01	43,000.01	24,365.16	7,815
2024-05-10	42,500.01	43,100.01	42,450.01	43,000.01	24,365.16	19,460
2024-05-09	43,300.01	43,300.01	42,300.01	42,550.01	24,110.17	13,178
2024-05-08	43,850.01	43,850.01	42,650.01	42,950.01	24,336.83	15,323
2024-05-07	42,800.01	43,250.01	42,500.01	42,950.01	24,336.83	33,250
2024-05-06	42,200.01	42,500.01	42,000.01	42,500.01	24,081.84	28,194
2024-05-03	42,100.01	42,150.01	41,800.01	42,000.01	23,798.53	45,049
2024-05-02	41,600.01	42,800.01	41,600.01	42,100.01	23,855.19	68,646
2024-04-26	42,500.01	42,650.01	42,000.01	42,300.01	23,968.52	43,517
2024-04-25	41,500.01	43,000.01	41,400.01	42,500.01	24,081.84	106,953
2024-04-24	41,400.01	41,400.01	41,200.01	41,400.01	23,458.55	21,299
2024-04-23	41,550.01	41,550.01	41,050.01	41,100.01	23,288.56	65,735
2024-04-22	41,100.01	41,350.01	41,000.01	41,350.01	23,430.22	121,357
2024-04-19	41,150.01	41,350.01	41,000.01	41,300.01	23,401.89	179,890
2024-04-17	41,050.01	41,600.01	41,050.01	41,350.01	23,430.22	28,654
2024-04-16	40,950.01	41,500.01	40,500.01	41,300.01	23,401.89	125,340
2024-04-15	41,950.01	41,950.01	40,000.01	40,050.01	22,693.60	96,227
2024-04-12	41,300.01	42,000.01	41,300.01	41,900.01	23,741.86	4,903
2024-04-11	41,000.01	41,850.01	41,000.01	41,850.01	23,713.53	32,484
2024-04-10	41,900.01	41,900.01	41,650.01	41,800.01	23,685.20	33,250
2024-04-09	42,100.01	42,100.01	41,600.01	41,800.01	23,685.20	19,000
2024-04-08	41,900.01	41,900.01	41,600.01	41,850.01	23,713.53	27,581
2024-04-05	42,200.01	42,200.01	41,700.01	42,100.01	23,855.19	18,694
2024-04-04	42,850.01	42,850.01	42,050.01	42,500.01	24,081.84	34,936
2024-04-03	41,650.01	42,350.01	41,350.01	42,200.01	23,911.85	79,832
2024-04-02	41,500.01	41,500.01	41,200.01	41,500.01	23,515.21	48,573
2024-04-01	41,300.01	41,400.01	41,150.01	41,350.01	23,430.22	37,081
2024-03-29	41,100.01	41,350.01	41,100.01	41,350.01	23,430.22	20,226
2024-03-28	41,700.01	41,700.01	41,200.01	41,350.01	23,430.22	41,831
2024-03-27	41,000.01	41,300.01	40,850.01	41,300.01	23,401.89	146,333
2024-03-26	40,600.01	40,850.01	40,600.01	40,850.01	23,146.90	50,718
2024-03-25	40,800.01	41,000.01	40,550.01	40,800.01	23,118.57	32,638
2024-03-22	40,900.01	41,100.01	40,550.01	40,900.01	23,175.23	108,639
2024-03-21	41,050.01	41,200.01	40,800.01	40,950.01	23,203.56	24,210
2024-03-20	40,750.01	41,000.01	40,500.01	41,000.01	23,231.90	26,508
2024-03-19	40,100.01	41,100.01	40,100.01	41,000.01	23,231.90	26,049
2024-03-18	42,550.01	42,650.01	41,700.01	42,200.01	23,345.22	126,413
2024-03-15	42,650.01	42,700.01	42,500.01	42,600.01	23,566.50	82,437
2024-03-14	42,600.01	42,750.01	42,400.01	42,650.01	23,594.16	40,299
2024-03-13	42,700.01	42,700.01	42,250.01	42,500.01	23,511.18	153,688
2024-03-12	42,700.01	42,700.01	42,000.01	42,300.01	23,400.54	111,397
2024-03-11	41,850.01	42,500.01	41,800.01	42,200.01	23,345.22	118,445
2024-03-08	42,000.01	42,000.01	41,700.01	41,850.01	23,151.60	45,355
2024-03-07	42,000.01	42,050.01	41,750.01	41,900.01	23,179.26	76,154
2024-03-06	41,900.01	42,050.01	41,800.01	42,000.01	23,234.58	61,291
2024-03-05	42,000.01	42,800.01	42,000.01	42,050.01	23,262.24	77,533
2024-03-04	41,350.01	42,300.01	41,350.01	42,200.01	23,345.22	173,148
2024-03-01	41,600.01	41,900.01	41,450.01	41,800.01	23,123.94	43,210
2024-02-29	42,000.01	42,000.01	41,600.01	42,000.01	23,234.58	41,218
2024-02-28	42,000.01	42,350.01	41,850.01	41,900.01	23,179.26	46,428

← NewerPage 11 of 21 · 1,251 trading daysOlder →

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.