Tien Giang Investment and Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	50,500.00	50,600.00	50,000.00	50,500.00	22,317.77	59,031
2022-09-15	50,000.00	50,700.00	50,000.00	50,100.00	22,141.00	93,040
2022-09-14	51,500.00	51,800.00	49,500.00	49,900.00	22,052.61	173,393
2022-09-13	53,000.00	53,000.00	51,600.00	51,600.00	22,803.90	28,370
2022-09-12	53,000.00	53,200.00	52,500.00	53,000.00	23,422.62	21,322
2022-09-09	53,000.00	53,100.00	51,400.00	52,300.00	23,113.26	69,075
2022-09-08	53,000.00	53,000.00	52,200.00	53,000.00	23,422.62	32,423
2022-09-07	53,000.00	53,400.00	52,300.00	53,000.00	23,422.62	36,828
2022-09-06	53,500.00	54,000.00	53,000.00	53,300.00	23,555.20	64,317
2022-09-05	51,700.00	53,800.00	51,700.00	53,500.00	23,643.58	22,203
2022-08-31	53,100.00	53,400.00	51,600.00	53,100.00	23,466.81	91,983
2022-08-30	53,900.00	54,500.00	52,100.00	53,100.00	23,466.81	87,225
2022-08-29	52,400.00	54,000.00	50,700.00	53,900.00	23,820.36	114,890
2022-08-26	54,300.00	54,300.00	52,800.00	53,900.00	23,820.36	45,991
2022-08-25	54,500.00	54,700.00	53,000.00	53,600.00	23,687.78	78,943
2022-08-24	53,800.00	54,600.00	53,800.00	54,600.00	24,129.71	47,754
2022-08-23	54,800.00	54,900.00	54,000.00	54,500.00	24,085.52	45,815
2022-08-22	55,000.00	55,100.00	54,500.00	54,900.00	24,262.29	54,273
2022-08-19	55,000.00	55,500.00	54,600.00	55,000.00	24,306.49	33,833
2022-08-18	55,300.00	55,300.00	54,500.00	55,000.00	24,306.49	27,313
2022-08-17	55,000.00	56,000.00	55,000.00	55,000.00	24,306.49	94,978
2022-08-16	55,200.00	55,500.00	54,500.00	54,700.00	24,173.91	59,912
2022-08-15	55,500.00	56,500.00	55,100.00	55,200.00	24,394.87	37,005
2022-08-12	55,400.00	55,600.00	54,500.00	55,500.00	24,527.46	56,388
2022-08-11	54,600.00	55,800.00	54,100.00	55,200.00	24,394.87	142,203
2022-08-10	55,600.00	55,800.00	54,500.00	54,500.00	24,085.52	40,353
2022-08-09	54,900.00	56,400.00	54,200.00	55,600.00	24,571.65	114,362
2022-08-08	56,000.00	56,200.00	54,500.00	55,000.00	24,306.49	56,564
2022-08-05	55,400.00	55,600.00	54,600.00	54,900.00	24,262.29	78,414
2022-08-04	55,000.00	56,000.00	54,000.00	55,500.00	24,527.46	82,644
2022-08-03	52,200.00	54,800.00	51,600.00	54,700.00	24,173.91	141,675
2022-08-02	51,000.00	52,500.00	50,700.00	52,200.00	23,069.07	89,163
2022-08-01	50,000.00	51,000.00	50,000.00	50,700.00	22,406.16	63,260
2022-07-29	51,900.00	52,000.00	49,800.00	50,000.00	22,096.81	63,260
2022-07-28	50,700.00	51,500.00	50,000.00	51,300.00	22,671.32	66,961
2022-07-27	51,300.00	51,300.00	50,200.00	50,400.00	22,273.58	20,617
2022-07-26	51,700.00	51,700.00	50,000.00	51,300.00	22,671.32	35,595
2022-07-25	51,700.00	52,100.00	51,200.00	51,700.00	22,848.10	49,516
2022-07-22	51,300.00	51,700.00	51,000.00	51,700.00	22,848.10	32,071
2022-07-21	51,900.00	52,100.00	51,000.00	51,300.00	22,671.32	18,855
2022-07-20	49,350.00	51,400.00	49,300.00	51,000.00	22,538.74	86,344
2022-07-19	49,750.00	50,200.00	48,500.00	49,300.00	21,787.45	60,265
2022-07-18	48,000.00	50,200.00	48,000.00	49,600.00	21,920.03	66,784
2022-07-15	47,800.00	48,200.00	46,600.00	48,000.00	21,212.93	340,794
2022-07-14	46,900.00	47,900.00	46,500.00	47,900.00	21,168.74	66,961
2022-07-13	48,500.00	48,500.00	47,300.00	47,800.00	21,124.55	93,745
2022-07-12	47,000.00	47,400.00	46,300.00	46,750.00	20,660.51	121,939
2022-07-11	47,500.00	47,650.00	46,700.00	47,550.00	21,014.06	53,216
2022-07-08	47,150.00	47,600.00	46,500.00	47,600.00	21,036.16	33,480
2022-07-07	45,200.00	46,900.00	45,200.00	46,450.00	20,527.93	22,027
2022-07-06	47,100.00	47,500.00	45,900.00	45,900.00	20,284.87	83,348
2022-07-05	50,900.00	50,900.00	47,100.00	47,100.00	20,815.19	97,445
2022-07-04	50,500.00	51,200.00	49,600.00	50,600.00	22,361.97	16,388
2022-07-01	51,200.00	51,200.00	48,950.00	50,500.00	22,317.77	65,727
2022-06-30	50,000.00	51,500.00	50,000.00	51,100.00	22,582.94	55,507
2022-06-29	51,100.00	52,000.00	49,500.00	51,000.00	22,538.74	88,459
2022-06-28	48,900.00	51,000.00	48,100.00	51,000.00	22,538.74	79,648
2022-06-27	47,100.00	48,500.00	47,100.00	48,500.00	21,433.90	80,529
2022-06-24	46,900.00	47,900.00	45,500.00	47,400.00	20,947.77	119,648
2022-06-23	46,000.00	46,800.00	44,700.00	46,800.00	20,682.61	135,331

← NewerPage 18 of 21 · 1,251 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.