Tien Giang Investment and Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	42,100.01	44,250.01	42,100.01	43,550.01	23,488.24	150,776
2023-08-30	40,100.01	42,000.01	40,000.01	42,000.01	22,652.26	165,946
2023-08-29	40,000.01	40,250.01	39,800.01	40,200.01	21,681.45	60,525
2023-08-28	39,600.01	40,350.01	39,400.01	40,200.01	21,681.45	47,347
2023-08-25	39,500.01	39,700.01	39,300.01	39,600.01	21,357.85	59,912
2023-08-24	39,400.01	39,700.01	39,400.01	39,500.01	21,303.91	49,339
2023-08-23	39,700.01	40,050.01	39,100.01	39,500.01	21,303.91	11,952
2023-08-22	39,350.01	39,400.01	38,550.01	39,400.01	21,249.98	33,250
2023-08-21	39,100.01	39,500.01	38,600.01	39,350.01	21,223.01	30,952
2023-08-18	39,600.01	39,750.01	39,050.01	39,600.01	21,357.85	220,955
2023-08-17	39,700.01	39,750.01	39,300.01	39,600.01	21,357.85	91,324
2023-08-16	40,000.01	40,000.01	39,550.01	39,700.01	21,411.78	28,347
2023-08-15	39,950.01	39,950.01	39,600.01	39,950.01	21,546.61	19,307
2023-08-14	39,850.01	40,000.01	39,550.01	39,900.01	21,519.65	28,960
2023-08-11	39,550.01	39,700.01	39,050.01	39,700.01	21,411.78	72,783
2023-08-10	39,800.01	39,900.01	39,500.01	39,550.01	21,330.88	22,371
2023-08-09	39,950.01	39,950.01	39,300.01	39,850.01	21,492.68	38,613
2023-08-08	40,000.01	40,000.01	39,700.01	39,900.01	21,519.65	33,250
2023-08-07	39,400.01	40,100.01	39,400.01	39,950.01	21,546.61	20,226
2023-08-04	40,150.01	40,200.01	39,700.01	39,950.01	21,546.61	105,574
2023-08-03	39,450.01	40,250.01	39,450.01	40,100.01	21,627.52	31,871
2023-08-02	39,800.01	40,600.01	39,450.01	40,300.01	21,735.38	77,993
2023-08-01	39,150.01	39,800.01	39,000.01	39,500.01	21,303.91	86,574
2023-07-31	39,100.01	39,300.01	38,800.01	39,100.01	21,088.18	79,066
2023-07-28	39,550.01	39,650.01	38,900.01	39,250.01	21,169.08	88,566
2023-07-27	39,800.01	40,200.01	39,300.01	39,700.01	21,411.78	49,799
2023-07-26	39,750.01	40,000.01	39,500.01	39,800.01	21,465.71	57,307
2023-07-25	41,500.01	41,500.01	39,700.01	39,700.01	21,411.78	325,303
2023-07-24	41,700.01	41,800.01	41,550.01	41,800.01	22,544.39	37,081
2023-07-21	41,800.01	41,850.01	41,300.01	41,550.01	22,409.56	21,452
2023-07-20	41,500.01	41,850.01	41,300.01	41,300.01	22,274.72	35,549
2023-07-19	41,700.01	42,150.01	41,500.01	41,650.01	22,463.49	12,105
2023-07-18	41,600.01	41,950.01	41,600.01	41,900.01	22,598.33	20,992
2023-07-17	41,600.01	41,850.01	41,500.01	41,600.01	22,436.53	37,847
2023-07-14	41,650.01	42,000.01	41,000.01	41,600.01	22,436.53	59,912
2023-07-13	42,000.01	42,000.01	41,650.01	41,650.01	22,463.49	38,613
2023-07-12	42,450.01	42,500.01	41,850.01	42,200.01	22,760.13	34,630
2023-07-11	41,750.01	42,500.01	41,700.01	42,450.01	22,894.96	77,074
2023-07-10	41,700.01	42,000.01	41,400.01	41,700.01	22,490.46	47,807
2023-07-07	41,600.01	41,700.01	41,350.01	41,650.01	22,463.49	8,274
2023-07-06	41,950.01	41,950.01	41,400.01	41,600.01	22,436.53	40,759
2023-07-05	41,250.01	41,950.01	41,250.01	41,850.01	22,571.36	42,751
2023-07-04	41,100.01	41,250.01	41,000.01	41,250.01	22,247.76	15,782
2023-07-03	41,000.01	41,350.01	40,900.01	41,100.01	22,166.86	41,831
2023-06-30	41,350.01	41,350.01	40,800.01	41,000.01	22,112.92	23,291
2023-06-29	40,850.01	41,250.01	40,800.01	40,950.01	22,085.95	34,017
2023-06-28	40,900.01	41,250.01	40,850.01	40,850.01	22,032.02	30,492
2023-06-27	41,250.01	41,350.01	41,000.01	41,300.01	22,274.72	34,017
2023-06-26	41,500.01	41,850.01	41,100.01	41,250.01	22,247.76	29,726
2023-06-23	41,900.01	41,950.01	41,000.01	41,900.01	22,598.33	48,880
2023-06-22	41,450.01	41,800.01	41,050.01	41,800.01	22,544.39	17,315
2023-06-21	42,200.01	42,200.01	41,400.01	41,800.01	22,544.39	36,162
2023-06-20	42,200.01	42,300.01	41,800.01	42,150.01	22,733.16	18,847
2023-06-19	41,950.01	42,100.01	41,700.01	42,100.01	22,706.19	20,686
2023-06-16	40,800.01	42,050.01	40,800.01	41,950.01	22,625.29	42,138
2023-06-15	40,950.01	40,950.01	40,250.01	40,600.01	21,897.19	6,742
2023-06-14	46,900.00	47,650.00	46,900.00	47,300.00	21,913.59	83,877
2023-06-13	47,650.00	47,650.00	46,900.00	47,100.00	21,820.94	99,912
2023-06-12	47,500.00	48,100.00	47,400.00	47,650.00	22,075.75	41,234
2023-06-09	48,450.00	48,450.00	47,200.00	48,000.00	22,237.90	64,670

← NewerPage 14 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.