Tien Giang Investment and Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	42,000.00	42,100.00	41,400.00	42,000.00	18,990.98	35,771
2023-03-10	42,200.00	42,250.00	42,000.00	42,250.00	19,104.02	22,555
2023-03-09	42,100.00	42,200.00	41,900.00	42,200.00	19,081.41	20,969
2023-03-08	42,000.00	42,100.00	42,000.00	42,100.00	19,036.19	29,780
2023-03-07	42,000.00	42,300.00	41,800.00	42,000.00	18,990.98	17,621
2023-03-06	41,900.00	42,650.00	41,900.00	41,950.00	18,968.37	27,489
2023-03-03	42,000.00	42,100.00	41,700.00	41,900.00	18,945.76	14,978
2023-03-02	41,950.00	42,750.00	41,500.00	42,250.00	19,104.02	22,027
2023-03-01	40,900.00	42,250.00	40,900.00	42,200.00	19,081.41	16,212
2023-02-28	42,250.00	42,250.00	41,500.00	42,200.00	19,081.41	22,027
2023-02-27	42,050.00	42,050.00	40,500.00	41,250.00	18,651.85	24,846
2023-02-24	42,000.00	43,300.00	42,000.00	42,050.00	19,013.59	41,057
2023-02-23	42,850.00	43,450.00	42,000.00	42,800.00	19,352.71	37,533
2023-02-22	44,000.00	44,000.00	42,200.00	43,000.00	19,443.14	47,930
2023-02-21	44,600.00	45,050.00	44,200.00	44,200.00	19,985.74	18,678
2023-02-20	43,000.00	44,600.00	43,000.00	44,600.00	20,166.61	73,128
2023-02-17	43,100.00	43,400.00	43,000.00	43,100.00	19,488.36	5,110
2023-02-16	42,950.00	43,300.00	42,900.00	43,100.00	19,488.36	41,410
2023-02-15	42,500.00	42,900.00	42,500.00	42,900.00	19,397.93	28,370
2023-02-14	42,000.00	42,700.00	42,000.00	42,550.00	19,239.67	28,723
2023-02-13	42,300.00	42,800.00	41,900.00	42,500.00	19,217.06	41,057
2023-02-10	41,900.00	42,700.00	41,700.00	42,500.00	19,217.06	37,181
2023-02-09	42,600.00	42,600.00	41,900.00	42,400.00	19,171.84	58,326
2023-02-08	42,600.00	43,250.00	42,000.00	43,000.00	19,443.14	32,599
2023-02-07	43,100.00	43,250.00	42,500.00	43,150.00	19,510.97	51,983
2023-02-06	43,300.00	43,800.00	42,600.00	43,800.00	19,804.88	33,304
2023-02-03	42,500.00	43,800.00	42,500.00	43,800.00	19,804.88	20,441
2023-02-02	43,600.00	43,600.00	42,500.00	43,100.00	19,488.36	41,057
2023-02-01	44,250.00	44,300.00	43,500.00	43,500.00	19,669.23	33,657
2023-01-31	45,800.00	45,800.00	43,700.00	44,100.00	19,940.53	93,392
2023-01-30	46,000.00	46,200.00	45,000.00	45,300.00	20,483.13	68,723
2023-01-27	45,600.00	46,400.00	45,600.00	46,100.00	20,844.86	21,498
2023-01-19	45,000.00	45,550.00	44,850.00	45,400.00	20,528.34	158,767
2023-01-18	44,400.00	45,200.00	43,250.00	45,000.00	20,347.48	50,925
2023-01-17	43,600.00	44,700.00	43,100.00	44,400.00	20,076.18	29,251
2023-01-16	44,200.00	44,200.00	42,900.00	43,600.00	19,714.44	35,947
2023-01-13	44,000.00	44,300.00	43,600.00	44,000.00	19,895.31	20,441
2023-01-12	44,400.00	45,400.00	44,200.00	44,500.00	20,121.39	42,291
2023-01-11	45,050.00	45,400.00	44,400.00	45,300.00	20,483.13	44,229
2023-01-10	44,200.00	45,100.00	43,450.00	45,000.00	20,347.48	106,785
2023-01-09	43,950.00	44,500.00	43,650.00	44,100.00	19,940.53	43,524
2023-01-06	42,700.00	44,300.00	42,700.00	43,950.00	19,872.70	89,340
2023-01-05	41,250.00	42,700.00	40,300.00	42,600.00	19,262.28	82,467
2023-01-04	40,700.00	41,400.00	40,700.00	41,200.00	18,629.24	27,842
2023-01-03	39,350.00	41,000.00	39,350.00	41,000.00	18,538.81	43,172
2022-12-30	39,550.00	40,400.00	39,350.00	39,350.00	17,792.74	27,665
2022-12-29	40,700.00	40,900.00	40,000.00	40,400.00	18,267.51	38,590
2022-12-28	41,000.00	41,000.00	40,600.00	40,900.00	18,493.59	17,974
2022-12-27	41,500.00	42,000.00	40,600.00	41,500.00	18,764.89	27,137
2022-12-26	42,550.00	42,700.00	41,500.00	42,000.00	18,990.98	50,220
2022-12-23	42,300.00	42,850.00	42,000.00	42,600.00	19,262.28	23,612
2022-12-22	41,600.00	42,850.00	41,600.00	42,550.00	19,239.67	7,048
2022-12-21	41,200.00	43,000.00	41,200.00	41,800.00	18,900.54	67,137
2022-12-20	44,900.00	45,000.00	43,000.00	44,200.00	19,533.58	51,278
2022-12-19	44,000.00	44,900.00	44,000.00	44,400.00	19,621.96	45,110
2022-12-16	43,550.00	44,500.00	43,500.00	44,000.00	19,445.19	58,326
2022-12-15	46,300.00	46,300.00	44,500.00	44,650.00	19,732.45	53,921
2022-12-14	46,000.00	46,400.00	45,100.00	46,300.00	20,461.64	25,375
2022-12-13	46,150.00	46,150.00	44,000.00	45,900.00	20,284.87	52,864
2022-12-12	44,800.00	45,800.00	43,000.00	45,500.00	20,108.09	62,555

← NewerPage 16 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.