Tien Giang Investment and Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	39,600.01	39,600.01	39,100.01	39,350.01	21,223.01	8,887
2023-11-24	39,500.01	40,100.01	38,800.01	39,600.01	21,357.85	35,089
2023-11-23	40,650.01	40,650.01	39,500.01	39,500.01	21,303.91	188,930
2023-11-22	39,600.01	40,400.01	39,500.01	40,000.01	21,573.58	8,581
2023-11-21	40,150.01	40,300.01	39,500.01	39,850.01	21,492.68	66,194
2023-11-20	39,850.01	40,400.01	39,850.01	40,100.01	21,627.52	55,622
2023-11-17	40,550.01	40,850.01	40,000.01	40,650.01	21,924.15	47,347
2023-11-16	41,000.01	41,000.01	40,600.01	40,750.01	21,978.09	11,339
2023-11-15	41,150.01	41,500.01	40,850.01	41,100.01	22,166.86	43,210
2023-11-14	41,100.01	41,100.01	40,850.01	41,000.01	22,112.92	306,609
2023-11-13	41,000.01	41,100.01	40,800.01	40,900.01	22,058.99	27,581
2023-11-10	41,000.01	41,200.01	40,400.01	41,050.01	22,139.89	58,073
2023-11-09	40,800.01	41,250.01	40,750.01	41,000.01	22,112.92	48,114
2023-11-08	40,500.01	40,800.01	40,000.01	40,800.01	22,005.05	43,670
2023-11-07	40,300.01	40,800.01	40,000.01	40,400.01	21,789.32	709,292
2023-11-06	40,250.01	40,550.01	40,100.01	40,500.01	21,843.25	17,774
2023-11-03	40,800.01	40,800.01	40,000.01	40,350.01	21,762.35	22,678
2023-11-02	39,700.01	40,700.01	39,700.01	40,200.01	21,681.45	77,074
2023-11-01	38,600.01	39,800.01	38,400.01	39,700.01	21,411.78	29,420
2023-10-31	40,400.01	40,400.01	38,500.01	38,500.01	20,764.57	35,855
2023-10-30	38,500.01	41,000.01	38,500.01	40,000.01	21,573.58	64,203
2023-10-27	38,100.01	38,800.01	38,000.01	38,550.01	20,791.54	79,372
2023-10-26	39,700.01	39,900.01	37,900.01	38,000.01	20,494.90	71,711
2023-10-25	40,500.01	41,350.01	40,250.01	40,700.01	21,951.12	25,589
2023-10-24	41,900.01	41,900.01	40,100.01	40,500.01	21,843.25	34,017
2023-10-23	40,000.01	40,250.01	39,500.01	39,550.01	21,330.88	12,871
2023-10-20	39,800.01	40,350.01	39,000.01	40,350.01	21,762.35	67,574
2023-10-19	40,500.01	40,500.01	39,850.01	40,000.01	21,573.58	27,428
2023-10-18	41,500.01	41,500.01	40,000.01	40,000.01	21,573.58	95,308
2023-10-17	42,200.01	42,800.01	41,700.01	41,900.01	22,598.33	9,194
2023-10-16	42,450.01	42,500.01	41,900.01	42,200.01	22,760.13	3,371
2023-10-13	41,700.01	42,450.01	41,200.01	42,450.01	22,894.96	53,170
2023-10-12	42,800.01	42,800.01	41,750.01	41,850.01	22,571.36	28,041
2023-10-11	42,700.01	42,700.01	42,500.01	42,700.01	23,029.80	3,218
2023-10-10	42,900.01	43,100.01	42,000.01	42,600.01	22,975.86	77,227
2023-10-09	41,950.01	42,500.01	41,900.01	42,500.01	22,921.93	91,630
2023-10-06	41,850.01	41,950.01	41,100.01	41,950.01	22,625.29	35,702
2023-10-05	41,400.01	41,800.01	41,400.01	41,800.01	22,544.39	17,315
2023-10-04	41,650.01	41,800.01	41,000.01	41,250.01	22,247.76	10,113
2023-10-03	41,700.01	41,850.01	41,000.01	41,000.01	22,112.92	53,630
2023-10-02	42,000.01	42,000.01	41,650.01	41,700.01	22,490.46	7,048
2023-09-29	42,000.01	42,500.01	41,800.01	41,800.01	22,544.39	17,162
2023-09-28	42,500.01	42,500.01	41,000.01	42,000.01	22,652.26	44,130
2023-09-27	42,000.01	42,850.01	42,000.01	42,400.01	22,868.00	43,210
2023-09-26	42,800.01	42,950.01	42,100.01	42,150.01	22,733.16	66,348
2023-09-25	43,400.01	43,500.01	42,200.01	43,000.01	23,191.60	100,518
2023-09-22	43,950.01	44,000.01	43,000.01	43,400.01	23,407.34	112,163
2023-09-21	44,100.01	44,550.01	44,000.01	44,000.01	23,730.94	66,348
2023-09-20	44,650.01	44,700.01	44,000.01	44,600.01	24,054.54	19,460
2023-09-19	44,800.01	44,800.01	44,300.01	44,750.01	24,135.44	19,613
2023-09-18	43,600.01	45,100.01	43,500.01	44,700.01	24,108.48	100,058
2023-09-15	43,650.01	43,700.01	43,350.01	43,600.01	23,515.20	19,307
2023-09-14	43,600.01	43,750.01	43,200.01	43,650.01	23,542.17	27,121
2023-09-13	44,000.01	44,000.01	43,500.01	43,600.01	23,515.20	17,621
2023-09-12	43,300.01	43,700.01	43,100.01	43,700.01	23,569.14	78,912
2023-09-11	43,950.01	43,950.01	43,000.01	43,100.01	23,245.53	98,526
2023-09-08	43,500.01	43,550.01	43,000.01	43,500.01	23,461.27	114,921
2023-09-07	43,950.01	44,000.01	43,300.01	43,550.01	23,488.24	27,734
2023-09-06	43,900.01	44,200.01	43,250.01	44,000.01	23,730.94	47,807
2023-09-05	43,550.01	44,050.01	43,250.01	43,900.01	23,677.01	78,299

← NewerPage 13 of 21 · 1,246 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.