Tien Giang Investment and Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	48,000.00	49,000.00	48,000.00	48,450.00	22,446.38	25,727
2023-06-07	47,650.00	48,500.00	47,650.00	48,400.00	22,423.21	61,498
2023-06-06	47,600.00	47,700.00	47,500.00	47,700.00	22,098.91	74,185
2023-06-05	47,500.00	47,800.00	47,100.00	47,650.00	22,075.75	43,877
2023-06-02	47,000.00	47,900.00	46,750.00	47,600.00	22,052.58	42,467
2023-06-01	47,450.00	47,700.00	47,450.00	47,500.00	22,006.25	5,639
2023-05-31	47,800.00	47,800.00	46,600.00	47,400.00	21,959.92	40,176
2023-05-30	47,600.00	47,650.00	46,800.00	47,500.00	22,006.25	50,749
2023-05-29	47,100.00	47,900.00	46,100.00	47,200.00	21,867.27	86,696
2023-05-26	45,800.00	46,900.00	45,800.00	46,850.00	21,705.11	63,436
2023-05-25	44,700.00	45,850.00	44,700.00	45,800.00	21,218.66	122,115
2023-05-24	44,800.00	44,900.00	44,700.00	44,700.00	20,709.04	77,181
2023-05-23	44,800.00	45,000.00	44,650.00	44,700.00	20,709.04	79,119
2023-05-22	44,700.00	45,100.00	44,600.00	45,000.00	20,848.03	68,899
2023-05-19	44,500.00	45,200.00	44,400.00	45,000.00	20,848.03	57,445
2023-05-18	44,000.00	45,000.00	44,000.00	44,800.00	20,755.37	87,401
2023-05-17	44,500.00	44,500.00	44,000.00	44,000.00	20,384.74	40,529
2023-05-16	43,550.00	44,950.00	43,550.00	44,900.00	20,801.70	58,679
2023-05-15	44,350.00	44,850.00	44,000.00	44,000.00	20,384.74	78,414
2023-05-12	45,100.00	45,100.00	44,600.00	44,900.00	20,801.70	27,489
2023-05-11	45,000.00	45,500.00	45,000.00	45,000.00	20,848.03	17,093
2023-05-10	43,800.00	44,600.00	43,800.00	44,600.00	20,662.71	165,639
2023-05-09	43,950.00	44,100.00	43,600.00	43,950.00	20,361.57	39,824
2023-05-08	44,500.00	44,500.00	43,500.00	43,650.00	20,222.59	49,516
2023-05-05	44,500.00	44,900.00	44,400.00	44,900.00	20,801.70	10,925
2023-05-04	46,000.00	46,000.00	44,400.00	44,800.00	20,755.37	39,472
2023-04-28	45,600.00	46,400.00	45,450.00	46,300.00	21,450.31	23,789
2023-04-27	46,000.00	46,200.00	45,400.00	45,800.00	21,218.66	31,542
2023-04-26	45,000.00	45,800.00	45,000.00	45,500.00	21,079.67	32,423
2023-04-25	43,000.00	45,950.00	42,900.00	45,000.00	20,848.03	117,005
2023-04-24	42,700.00	43,400.00	42,650.00	42,950.00	19,898.29	24,317
2023-04-21	44,000.00	44,000.00	42,300.00	42,700.00	19,782.46	29,427
2023-04-20	43,550.00	44,000.00	43,100.00	43,600.00	20,199.42	25,022
2023-04-19	43,000.00	44,500.00	42,800.00	43,500.00	20,153.09	374,627
2023-04-18	42,000.00	42,200.00	41,800.00	42,200.00	19,550.82	23,612
2023-04-17	42,050.00	42,300.00	42,000.00	42,000.00	19,458.16	13,745
2023-04-14	41,850.00	42,100.00	41,550.00	42,000.00	19,458.16	25,022
2023-04-13	41,850.00	42,100.00	41,500.00	41,850.00	19,388.67	62,555
2023-04-12	41,500.00	41,950.00	41,200.00	41,850.00	19,388.67	48,282
2023-04-11	41,000.00	41,150.00	40,700.00	41,100.00	19,041.20	19,560
2023-04-10	40,550.00	41,250.00	40,550.00	41,000.00	18,994.87	6,344
2023-04-07	40,900.00	41,050.00	40,500.00	40,600.00	18,809.56	40,529
2023-04-06	41,400.00	41,600.00	40,900.00	40,900.00	18,948.54	20,264
2023-04-05	40,500.00	41,300.00	40,500.00	40,950.00	18,971.71	24,494
2023-04-04	40,850.00	41,100.00	40,800.00	40,900.00	18,948.54	13,745
2023-04-03	40,400.00	40,800.00	40,150.00	40,800.00	18,902.21	50,925
2023-03-31	40,550.00	40,550.00	40,000.00	40,400.00	18,716.90	38,062
2023-03-30	41,300.00	41,400.00	40,550.00	40,550.00	18,786.39	49,868
2023-03-29	41,050.00	41,850.00	41,000.00	41,850.00	19,388.67	4,934
2023-03-28	42,100.00	42,500.00	41,800.00	41,800.00	19,365.50	19,031
2023-03-27	41,700.00	42,200.00	41,650.00	42,100.00	19,504.49	11,982
2023-03-24	41,100.00	42,100.00	41,100.00	41,600.00	19,272.84	47,401
2023-03-23	40,300.00	41,000.00	40,000.00	41,000.00	18,994.87	23,260
2023-03-22	39,900.00	40,700.00	39,900.00	40,600.00	18,809.56	28,546
2023-03-21	39,500.00	40,000.00	39,200.00	39,600.00	18,346.27	23,612
2023-03-20	40,100.00	40,400.00	39,400.00	39,500.00	18,299.94	26,079
2023-03-17	40,700.00	40,750.00	40,300.00	40,350.00	18,693.73	20,088
2023-03-16	40,900.00	40,900.00	40,300.00	40,650.00	18,832.72	13,392
2023-03-15	41,400.00	41,650.00	41,200.00	41,650.00	18,832.72	25,375
2023-03-14	41,600.00	41,900.00	40,500.00	41,000.00	18,538.81	55,507

← NewerPage 15 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.