Tien Giang Investment and Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	28,750.00	28,850.00	28,200.00	28,200.00	28,200.00	22,400
2026-07-21	28,500.00	29,400.00	28,350.00	28,600.00	28,600.00	41,700
2026-07-20	29,400.00	29,500.00	28,450.00	29,000.00	29,000.00	15,300
2026-07-17	28,300.00	30,000.00	28,300.00	29,400.00	29,400.00	41,200
2026-07-16	30,500.00	30,500.00	29,800.00	30,000.00	30,000.00	44,600
2026-07-15	31,500.00	31,500.00	30,500.00	30,700.00	30,700.00	17,800
2026-07-14	32,100.00	32,500.00	31,450.00	31,500.00	31,500.00	25,600
2026-07-13	33,100.00	33,100.00	31,950.00	32,500.00	32,500.00	28,900
2026-07-10	33,100.00	33,100.00	32,800.00	33,050.00	33,050.00	15,300
2026-07-09	33,250.00	33,250.00	33,000.00	33,000.00	33,000.00	7,000
2026-07-08	33,100.00	33,250.00	32,800.00	33,250.00	33,250.00	19,000
2026-07-07	33,050.00	33,150.00	32,800.00	33,150.00	33,150.00	6,500
2026-07-06	33,750.00	33,750.00	33,000.00	33,100.00	33,100.00	40,300
2026-07-03	33,750.00	33,800.00	33,200.00	33,600.00	33,600.00	9,700
2026-07-02	34,000.00	34,000.00	33,200.00	33,600.00	33,600.00	41,600
2026-07-01	33,800.00	34,250.00	33,250.00	33,950.00	33,950.00	35,000
2026-06-30	34,500.00	34,500.00	33,800.00	33,900.00	33,900.00	17,800
2026-06-29	35,200.00	35,200.00	34,000.00	34,300.00	34,300.00	13,300
2026-06-26	34,800.00	35,550.00	33,100.00	35,200.00	35,200.00	13,800
2026-06-25	35,600.00	35,600.00	35,000.00	35,500.00	35,500.00	16,000
2026-06-24	36,000.00	36,000.00	35,500.00	35,600.00	35,600.00	18,000
2026-06-23	36,400.00	36,400.00	35,800.00	36,000.00	36,000.00	23,400
2026-06-22	36,450.00	36,550.00	35,900.00	36,300.00	36,300.00	19,400
2026-06-19	36,800.00	36,800.00	36,200.00	36,450.00	36,450.00	10,600
2026-06-18	36,950.00	36,950.00	36,500.00	36,800.00	36,800.00	9,300
2026-06-17	36,600.00	36,950.00	36,550.00	36,950.00	36,950.00	1,400
2026-06-16	37,000.00	37,500.00	36,400.00	36,600.00	36,600.00	10,600
2026-06-15	37,600.00	37,600.00	37,000.00	37,000.00	37,000.00	3,700
2026-06-12	37,900.00	37,900.00	36,450.00	36,750.00	36,750.00	5,600
2026-06-11	36,800.00	36,900.00	36,300.00	36,850.00	36,850.00	9,500
2026-06-10	36,700.00	36,700.00	36,000.00	36,650.00	36,650.00	10,000
2026-06-09	36,700.00	37,600.00	36,600.00	36,700.00	36,700.00	12,257
2026-06-08	38,000.00	38,000.00	36,600.00	36,600.00	36,600.00	17,677
2026-06-05	38,200.00	38,250.00	37,400.00	38,050.00	38,050.00	8,900
2026-06-04	37,000.00	38,550.00	37,000.00	38,000.00	38,000.00	30,700
2026-06-03	37,055.07	37,358.44	37,055.07	37,358.44	37,358.44	55,934
2026-06-02	37,098.41	37,228.43	36,968.39	37,228.43	37,228.43	59,437
2026-06-01	37,098.41	37,228.43	36,838.37	37,098.41	37,098.41	25,085
2026-05-29	37,185.09	37,185.09	36,925.05	37,098.41	37,098.41	19,435
2026-05-28	36,925.05	37,141.75	36,925.05	37,098.41	37,098.41	8,587
2026-05-27	37,098.41	37,098.41	36,881.71	36,925.05	36,925.05	7,118
2026-05-26	37,271.76	37,271.76	36,925.05	36,925.05	36,925.05	9,039
2026-05-25	37,185.09	37,185.09	36,925.05	37,098.41	37,098.41	8,248
2026-05-22	37,531.80	37,531.80	36,968.39	37,185.09	37,185.09	18,192
2026-05-21	37,575.14	37,575.14	37,098.41	37,271.76	37,271.76	9,830
2026-05-20	37,401.78	37,661.82	36,968.39	36,968.39	36,968.39	18,305
2026-05-19	37,618.48	37,618.48	37,271.76	37,358.44	37,358.44	18,983
2026-05-18	37,618.48	37,618.48	36,881.71	37,531.80	37,531.80	7,457
2026-05-15	43,000.01	43,300.01	42,900.01	43,300.01	37,313.95	12,430
2026-05-14	43,250.01	43,300.01	43,050.01	43,050.01	37,098.52	6,215
2026-05-13	43,550.01	43,550.01	43,000.01	43,250.01	37,270.87	13,070
2026-05-12	43,650.01	43,650.01	43,500.01	43,550.01	37,529.39	15,031
2026-05-11	44,400.01	44,400.01	43,500.01	43,650.01	37,615.57	24,975
2026-05-08	44,300.01	44,500.01	44,050.01	44,100.01	38,003.36	17,309
2026-05-07	44,300.01	44,700.01	44,200.01	44,300.01	38,175.71	35,715
2026-05-06	44,600.01	44,600.01	44,100.01	44,250.01	38,132.62	4,190
2026-05-05	43,450.01	44,400.01	43,450.01	44,000.01	37,917.18	46,277
2026-05-04	44,100.01	44,350.01	43,800.01	43,800.01	37,744.83	42,409
2026-04-29	44,450.01	44,500.01	44,200.01	44,300.01	38,175.71	7,571
2026-04-28	44,750.01	44,800.01	44,450.01	44,450.01	38,304.97	27,118

← NewerPage 2 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.