Tien Giang Investment and Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	41,100.01	41,850.01	41,000.01	41,850.01	23,151.60	101,897
2024-02-26	41,300.01	41,300.01	40,900.01	41,000.01	22,681.38	55,775
2024-02-23	40,600.01	41,500.01	40,600.01	41,200.01	22,792.02	64,356
2024-02-22	40,550.01	40,600.01	40,300.01	40,600.01	22,460.10	25,896
2024-02-21	39,850.01	40,600.01	39,850.01	40,500.01	22,404.77	68,799
2024-02-20	40,000.01	40,200.01	39,750.01	39,800.01	22,017.53	35,396
2024-02-19	40,150.01	40,150.01	39,900.01	39,900.01	22,072.85	65,582
2024-02-16	40,000.01	40,300.01	40,000.01	40,100.01	22,183.49	37,694
2024-02-15	39,850.01	40,200.01	39,850.01	39,950.01	22,100.51	71,098
2024-02-07	39,600.01	39,850.01	39,550.01	39,850.01	22,045.19	47,194
2024-02-06	39,400.01	39,650.01	39,400.01	39,500.01	21,851.57	74,928
2024-02-05	39,500.01	39,500.01	39,300.01	39,400.01	21,796.25	25,129
2024-02-02	39,450.01	39,600.01	39,300.01	39,450.01	21,823.91	25,283
2024-02-01	39,300.01	39,450.01	39,200.01	39,450.01	21,823.91	34,323
2024-01-31	39,200.01	39,450.01	39,200.01	39,300.01	21,740.93	95,614
2024-01-30	39,000.01	39,200.01	39,000.01	39,150.01	21,657.95	43,823
2024-01-29	39,000.01	39,250.01	38,750.01	39,000.01	21,574.97	49,033
2024-01-26	39,500.01	39,500.01	38,900.01	39,000.01	21,574.97	167,325
2024-01-25	39,950.01	40,000.01	39,700.01	39,800.01	22,017.53	18,694
2024-01-24	39,900.01	40,000.01	39,700.01	39,950.01	22,100.51	77,227
2024-01-23	39,700.01	39,900.01	39,500.01	39,900.01	22,072.85	63,283
2024-01-22	39,900.01	40,000.01	39,600.01	39,800.01	22,017.53	58,533
2024-01-19	39,800.01	40,200.01	39,600.01	39,700.01	21,962.21	82,437
2024-01-18	39,900.01	40,000.01	39,300.01	39,700.01	21,962.21	7,815
2024-01-17	39,600.01	39,600.01	39,100.01	39,400.01	21,796.25	34,323
2024-01-16	39,400.01	39,550.01	39,050.01	39,400.01	21,796.25	21,299
2024-01-15	39,200.01	39,400.01	39,200.01	39,350.01	21,768.59	34,476
2024-01-12	39,800.01	39,850.01	39,200.01	39,200.01	21,685.61	41,372
2024-01-11	39,550.01	39,850.01	39,500.01	39,800.01	22,017.53	27,581
2024-01-10	40,100.01	40,200.01	39,700.01	39,800.01	22,017.53	44,589
2024-01-09	40,200.01	40,200.01	39,600.01	40,100.01	22,183.49	52,098
2024-01-08	39,550.01	40,100.01	39,550.01	40,000.01	22,128.17	33,097
2024-01-05	39,500.01	39,600.01	39,400.01	39,550.01	21,879.23	22,218
2024-01-04	39,350.01	39,600.01	39,300.01	39,300.01	21,740.93	18,541
2024-01-03	39,400.01	39,550.01	39,350.01	39,500.01	21,851.57	9,807
2024-01-02	39,300.01	39,400.01	39,150.01	39,300.01	21,740.93	41,678
2023-12-29	39,200.01	39,450.01	39,050.01	39,250.01	21,713.27	302,472
2023-12-28	39,000.01	39,200.01	38,950.01	39,200.01	21,685.61	18,081
2023-12-27	39,050.01	39,050.01	38,850.01	39,050.01	21,602.63	133,002
2023-12-26	39,050.01	39,050.01	39,000.01	39,050.01	21,602.63	3,218
2023-12-25	39,100.01	39,150.01	38,900.01	39,100.01	21,630.29	18,541
2023-12-22	38,750.01	39,000.01	38,600.01	39,000.01	21,574.97	31,105
2023-12-21	38,850.01	38,900.01	38,450.01	38,800.01	21,464.33	19,460
2023-12-20	38,900.01	39,100.01	38,700.01	38,750.01	21,436.67	58,686
2023-12-19	38,700.01	38,900.01	38,650.01	38,850.01	21,491.99	23,291
2023-12-18	39,350.01	39,350.01	38,700.01	38,800.01	21,464.33	6,895
2023-12-15	39,350.01	39,350.01	38,850.01	38,900.01	21,519.65	14,097
2023-12-14	39,100.01	39,150.01	38,800.01	39,000.01	21,574.97	33,404
2023-12-13	40,500.01	40,500.01	39,600.01	39,900.01	21,519.65	174,568
2023-12-12	40,600.01	40,650.01	40,100.01	40,100.01	21,627.52	63,590
2023-12-11	40,700.01	40,750.01	40,350.01	40,650.01	21,924.15	39,993
2023-12-08	40,650.01	40,800.01	40,100.01	40,600.01	21,897.19	23,904
2023-12-07	41,400.01	42,100.01	40,050.01	40,650.01	21,924.15	293,891
2023-12-06	40,300.01	41,500.01	39,800.01	41,500.01	22,382.59	63,130
2023-12-05	39,900.01	40,150.01	39,750.01	40,150.01	21,654.48	47,501
2023-12-04	40,000.01	40,300.01	39,800.01	39,850.01	21,492.68	31,259
2023-12-01	39,900.01	40,100.01	39,600.01	39,950.01	21,546.61	7,202
2023-11-30	40,000.01	40,200.01	39,650.01	39,900.01	21,519.65	17,621
2023-11-29	39,200.01	40,000.01	39,000.01	40,000.01	21,573.58	28,194
2023-11-28	39,200.01	39,500.01	38,800.01	39,500.01	21,303.91	39,839

← NewerPage 12 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.