Tien Giang Investment and Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	42,600.00	44,000.00	42,600.00	44,000.00	19,445.19	36,828
2022-12-08	41,500.00	42,900.00	41,000.00	42,500.00	18,782.29	65,727
2022-12-07	40,100.00	41,000.00	38,750.00	41,000.00	18,119.38	75,595
2022-12-06	41,150.00	41,150.00	39,500.00	40,200.00	17,765.83	88,282
2022-12-05	38,900.00	40,850.00	38,900.00	40,400.00	17,854.22	73,304
2022-12-02	39,000.00	39,500.00	38,500.00	39,500.00	17,456.48	40,529
2022-12-01	39,000.00	40,000.00	38,650.00	39,000.00	17,235.51	145,375
2022-11-30	38,250.00	40,000.00	38,250.00	39,000.00	17,235.51	35,242
2022-11-29	37,550.00	39,100.00	37,550.00	39,000.00	17,235.51	37,533
2022-11-28	35,600.00	37,650.00	35,600.00	37,500.00	16,572.60	137,622
2022-11-25	35,200.00	35,200.00	34,800.00	35,200.00	15,556.15	8,282
2022-11-24	34,600.00	34,800.00	33,000.00	34,750.00	15,357.28	32,952
2022-11-23	35,600.00	35,600.00	34,500.00	34,700.00	15,335.18	18,855
2022-11-22	34,500.00	35,850.00	34,500.00	35,450.00	15,666.64	48,811
2022-11-21	34,100.00	34,700.00	34,100.00	34,600.00	15,290.99	15,154
2022-11-18	34,500.00	34,600.00	33,000.00	34,550.00	15,268.89	31,894
2022-11-17	33,000.00	34,500.00	32,000.00	34,500.00	15,246.80	43,348
2022-11-16	31,950.00	32,950.00	29,950.00	32,950.00	14,561.80	214,450
2022-11-15	33,400.00	33,400.00	31,800.00	32,200.00	14,230.34	77,886
2022-11-14	34,750.00	34,750.00	33,000.00	34,150.00	15,092.12	34,714
2022-11-11	34,300.00	34,900.00	34,200.00	34,750.00	15,357.28	20,969
2022-11-10	34,000.00	34,950.00	33,750.00	34,200.00	15,114.22	67,489
2022-11-09	33,600.00	35,000.00	33,600.00	34,000.00	15,025.83	53,921
2022-11-08	32,500.00	33,600.00	32,000.00	33,600.00	14,849.05	73,128
2022-11-07	34,500.00	34,950.00	33,150.00	33,150.00	14,650.18	205,463
2022-11-04	36,900.00	39,000.00	35,600.00	35,600.00	15,732.93	110,837
2022-11-03	38,950.00	38,950.00	37,700.00	37,700.00	16,660.99	26,256
2022-11-02	41,000.00	41,000.00	38,500.00	38,500.00	17,014.54	69,780
2022-11-01	40,800.00	40,800.00	39,150.00	39,300.00	17,368.09	39,648
2022-10-31	40,500.00	40,550.00	39,000.00	40,500.00	17,898.41	30,309
2022-10-28	41,900.00	42,000.00	40,500.00	40,500.00	17,898.41	33,833
2022-10-27	39,300.00	41,500.00	39,300.00	41,500.00	18,340.35	23,612
2022-10-26	40,000.00	40,500.00	39,000.00	40,000.00	17,677.45	20,617
2022-10-25	37,600.00	41,500.00	36,450.00	40,000.00	17,677.45	91,630
2022-10-24	40,100.00	41,600.00	39,000.00	39,000.00	17,235.51	63,789
2022-10-21	42,200.00	42,200.00	40,000.00	41,000.00	18,119.38	121,763
2022-10-20	42,500.00	42,850.00	42,100.00	42,150.00	18,627.61	20,793
2022-10-19	43,800.00	43,800.00	42,500.00	42,500.00	18,782.29	20,088
2022-10-18	43,500.00	43,900.00	43,250.00	43,800.00	19,356.80	54,097
2022-10-17	43,650.00	43,650.00	41,600.00	42,950.00	18,981.16	53,040
2022-10-14	43,550.00	43,900.00	43,450.00	43,650.00	19,290.51	17,974
2022-10-13	43,400.00	43,800.00	42,200.00	43,500.00	19,224.22	12,687
2022-10-12	40,950.00	43,350.00	40,000.00	43,350.00	19,157.93	73,657
2022-10-11	44,050.00	44,050.00	40,950.00	40,950.00	18,097.28	52,864
2022-10-10	43,300.00	44,000.00	42,100.00	44,000.00	19,445.19	38,767
2022-10-07	46,550.00	46,550.00	43,300.00	43,350.00	19,157.93	57,269
2022-10-06	47,200.00	47,300.00	45,950.00	46,550.00	20,572.13	26,432
2022-10-05	47,000.00	47,800.00	46,700.00	47,400.00	20,947.77	46,872
2022-10-04	46,600.00	47,700.00	46,400.00	47,000.00	20,771.00	64,846
2022-10-03	48,000.00	48,500.00	47,000.00	47,000.00	20,771.00	55,859
2022-09-30	47,850.00	48,400.00	47,100.00	48,300.00	21,345.52	66,961
2022-09-29	48,000.00	48,200.00	47,800.00	47,950.00	21,190.84	77,357
2022-09-28	47,600.00	48,200.00	47,600.00	47,950.00	21,190.84	68,547
2022-09-27	48,600.00	48,600.00	47,600.00	48,500.00	21,433.90	47,754
2022-09-26	49,000.00	49,200.00	47,850.00	48,600.00	21,478.10	69,428
2022-09-23	50,000.00	50,300.00	49,400.00	50,000.00	22,096.81	57,445
2022-09-22	48,200.00	50,300.00	48,200.00	50,300.00	22,229.39	21,674
2022-09-21	49,800.00	50,600.00	49,000.00	49,950.00	22,074.71	19,736
2022-09-20	50,000.00	50,000.00	48,000.00	49,800.00	22,008.42	23,084
2022-09-19	50,000.00	50,400.00	48,000.00	49,000.00	21,654.87	88,987

← NewerPage 17 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.