Tien Giang Investment and Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	45,000.00	46,900.00	42,000.00	45,300.00	20,019.71	141,498
2022-06-21	44,600.00	47,700.00	43,900.00	43,900.00	19,401.00	203,349
2022-06-20	50,700.00	50,700.00	47,200.00	47,200.00	20,859.39	184,847
2022-06-17	53,000.00	53,000.00	49,800.00	50,700.00	22,406.16	216,917
2022-06-16	53,500.00	54,400.00	52,300.00	53,500.00	23,643.58	69,075
2022-06-15	56,100.00	56,600.00	52,100.00	53,200.00	23,511.00	220,970
2022-06-14	56,000.00	56,900.00	55,000.00	56,000.00	24,748.42	67,489
2022-06-13	58,000.00	58,000.00	55,000.00	56,100.00	24,792.62	75,419
2022-06-10	61,500.00	61,900.00	58,600.00	58,600.00	25,897.46	50,220
2022-06-09	62,100.00	62,100.00	61,400.00	61,500.00	27,179.07	16,916
2022-06-08	62,100.00	63,000.00	61,800.00	62,000.00	27,400.04	127,049
2022-06-07	63,100.00	63,500.00	62,000.00	62,600.00	27,665.20	81,410
2022-06-06	64,400.00	64,400.00	63,000.00	63,000.00	27,841.98	75,066
2022-06-03	65,700.00	65,900.00	64,000.00	64,800.00	28,637.46	15,507
2022-06-02	63,400.00	66,000.00	63,000.00	65,400.00	28,902.62	75,771
2022-06-01	77,500.00	78,400.00	77,000.00	77,800.00	27,285.14	65,859
2022-05-31	77,000.00	78,500.00	77,000.00	77,800.00	27,285.14	65,639
2022-05-30	77,700.00	77,800.00	76,700.00	77,400.00	27,144.85	57,710
2022-05-27	78,500.00	79,900.00	77,800.00	77,800.00	27,285.14	45,375
2022-05-26	77,400.00	78,300.00	77,300.00	78,300.00	27,460.49	35,242
2022-05-25	76,100.00	77,500.00	76,000.00	77,100.00	27,039.64	83,481
2022-05-24	76,700.00	76,900.00	74,300.00	76,000.00	26,653.86	44,494
2022-05-23	78,700.00	79,000.00	75,900.00	76,600.00	26,864.29	75,331
2022-05-20	75,400.00	78,200.00	75,400.00	77,200.00	27,074.71	53,524
2022-05-19	72,000.00	75,500.00	71,000.00	75,400.00	26,443.44	52,423
2022-05-18	74,900.00	75,400.00	73,000.00	75,100.00	26,338.22	85,022
2022-05-17	69,500.00	73,400.00	68,900.00	73,000.00	25,601.74	92,291
2022-05-16	69,000.00	70,700.00	68,000.00	69,500.00	24,374.25	54,626
2022-05-13	74,000.00	74,700.00	69,000.00	69,000.00	24,198.90	174,670
2022-05-12	79,800.00	80,000.00	74,100.00	74,100.00	25,987.51	84,802
2022-05-11	77,900.00	79,000.00	77,600.00	78,300.00	27,460.49	33,921
2022-05-10	74,000.00	79,600.00	74,000.00	77,700.00	27,250.07	76,212
2022-05-09	82,000.00	82,100.00	77,200.00	77,200.00	27,074.71	86,124
2022-05-06	84,500.00	84,500.00	82,800.00	83,000.00	29,108.82	100,661
2022-05-05	89,000.00	89,300.00	82,800.00	85,000.00	29,810.24	94,494
2022-05-04	89,200.00	89,500.00	88,000.00	89,000.00	31,213.07	27,974
2022-04-29	87,000.00	89,000.00	86,800.00	89,000.00	31,213.07	39,207
2022-04-28	85,300.00	87,000.00	85,000.00	86,700.00	30,406.44	32,599
2022-04-27	86,300.00	86,400.00	84,400.00	85,400.00	29,950.52	27,533
2022-04-26	84,000.00	87,000.00	83,800.00	86,500.00	30,336.30	51,322
2022-04-25	88,000.00	90,000.00	83,800.00	85,000.00	29,810.24	92,732
2022-04-22	91,200.00	92,000.00	87,000.00	90,000.00	31,563.78	85,463
2022-04-21	91,100.00	91,200.00	88,500.00	91,200.00	31,984.63	103,084
2022-04-20	92,000.00	92,800.00	90,800.00	91,100.00	31,949.56	66,961
2022-04-19	92,000.00	93,800.00	91,700.00	92,500.00	32,440.56	52,423
2022-04-18	92,000.00	92,000.00	90,500.00	92,000.00	32,265.20	81,718
2022-04-15	94,800.00	94,800.00	92,100.00	92,100.00	32,300.27	65,639
2022-04-14	93,500.00	94,400.00	92,000.00	93,900.00	32,931.55	65,199
2022-04-13	91,100.00	93,500.00	90,000.00	93,500.00	32,791.26	83,921
2022-04-12	91,200.00	92,000.00	90,000.00	91,000.00	31,914.49	106,388
2022-04-08	93,200.00	94,000.00	91,600.00	91,600.00	32,124.92	53,524
2022-04-07	95,300.00	96,400.00	93,300.00	93,300.00	32,721.12	66,961
2022-04-06	92,000.00	95,300.00	91,000.00	93,900.00	32,931.55	114,758
2022-04-05	93,000.00	93,000.00	92,000.00	92,000.00	32,265.20	37,225
2022-04-04	93,200.00	93,600.00	92,700.00	93,000.00	32,615.91	32,159
2022-04-01	89,400.00	94,100.00	88,900.00	93,000.00	32,615.91	193,833
2022-03-31	87,100.00	88,300.00	87,000.00	88,000.00	30,862.37	32,379
2022-03-30	88,400.00	90,000.00	87,700.00	87,900.00	30,827.30	38,767
2022-03-29	89,900.00	89,900.00	87,400.00	88,500.00	31,037.72	47,357
2022-03-28	88,200.00	90,000.00	87,000.00	87,900.00	30,827.30	168,503

← NewerPage 19 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.