Tien Giang Investment and Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	84,500.00	87,000.00	84,500.00	86,900.00	30,476.59	77,974
2022-03-24	85,100.00	85,100.00	83,200.00	84,500.00	29,634.89	58,370
2022-03-23	83,900.00	83,900.00	82,800.00	83,600.00	29,319.25	71,806
2022-03-22	85,000.00	85,000.00	83,000.00	83,300.00	29,214.04	145,375
2022-03-21	85,800.00	86,000.00	84,600.00	84,900.00	29,775.17	49,119
2022-03-18	85,100.00	85,200.00	84,500.00	85,100.00	29,845.31	49,780
2022-03-17	86,700.00	86,700.00	86,000.00	86,100.00	29,845.31	56,608
2022-03-16	86,800.00	86,900.00	86,300.00	86,700.00	30,053.29	35,463
2022-03-15	86,500.00	86,600.00	86,000.00	86,600.00	30,018.63	63,216
2022-03-14	86,900.00	86,900.00	85,500.00	86,200.00	29,879.97	54,406
2022-03-11	84,500.00	86,200.00	84,200.00	86,100.00	29,845.31	115,199
2022-03-10	84,500.00	85,000.00	84,500.00	84,600.00	29,325.36	28,414
2022-03-09	84,600.00	84,600.00	83,800.00	84,500.00	29,290.69	55,947
2022-03-08	85,300.00	85,500.00	84,400.00	84,500.00	29,290.69	48,899
2022-03-07	85,200.00	85,500.00	84,500.00	85,300.00	29,568.00	102,423
2022-03-04	85,500.00	85,500.00	84,700.00	85,200.00	29,533.34	74,670
2022-03-03	85,900.00	85,900.00	83,500.00	85,500.00	29,637.33	136,344
2022-03-02	86,700.00	86,700.00	85,400.00	85,900.00	29,775.98	51,102
2022-03-01	86,600.00	86,600.00	85,600.00	86,000.00	29,810.65	37,886
2022-02-28	86,300.00	87,000.00	85,600.00	86,600.00	30,018.63	53,084
2022-02-25	87,100.00	87,400.00	85,600.00	87,400.00	30,295.94	21,586
2022-02-24	86,200.00	88,000.00	84,000.00	87,100.00	30,191.95	247,798
2022-02-23	85,700.00	86,000.00	85,000.00	86,000.00	29,810.65	53,965
2022-02-22	85,000.00	86,000.00	84,100.00	85,400.00	29,602.67	40,088
2022-02-21	86,500.00	86,500.00	85,400.00	86,000.00	29,810.65	51,983
2022-02-18	86,600.00	86,600.00	84,000.00	86,500.00	29,983.96	50,000
2022-02-17	86,300.00	86,500.00	85,500.00	86,500.00	29,983.96	51,322
2022-02-16	85,600.00	87,000.00	85,400.00	86,200.00	29,879.97	89,207
2022-02-15	85,800.00	86,500.00	85,000.00	85,400.00	29,602.67	102,423
2022-02-14	83,000.00	86,500.00	82,300.00	85,700.00	29,706.66	124,890
2022-02-11	83,700.00	83,700.00	82,800.00	83,000.00	28,770.74	43,392
2022-02-10	83,500.00	83,800.00	80,900.00	82,800.00	28,701.41	94,494
2022-02-09	81,000.00	84,200.00	81,000.00	83,500.00	28,944.06	114,758
2022-02-08	80,000.00	80,800.00	79,800.00	80,800.00	28,008.14	50,220
2022-02-07	77,500.00	80,000.00	77,300.00	79,800.00	27,661.51	64,538
2022-01-28	75,100.00	76,100.00	75,000.00	76,000.00	26,344.29	44,494
2022-01-27	75,600.00	75,600.00	74,000.00	75,000.00	25,997.66	31,938
2022-01-26	75,200.00	76,500.00	74,800.00	75,600.00	26,205.64	26,212
2022-01-25	74,900.00	75,900.00	73,200.00	75,000.00	25,997.66	46,476
2022-01-24	77,100.00	77,500.00	72,100.00	75,000.00	25,997.66	144,494
2022-01-21	79,100.00	79,100.00	77,000.00	77,500.00	26,864.25	28,634
2022-01-20	75,000.00	78,800.00	74,900.00	78,800.00	27,314.87	71,806
2022-01-19	73,500.00	74,700.00	73,000.00	74,700.00	25,893.67	74,009
2022-01-18	75,000.00	75,000.00	71,000.00	73,900.00	25,616.36	117,181
2022-01-17	79,800.00	79,900.00	73,900.00	73,900.00	25,616.36	153,745
2022-01-14	79,000.00	80,000.00	77,900.00	79,400.00	27,522.85	83,260
2022-01-13	79,900.00	80,000.00	77,900.00	79,400.00	27,522.85	61,013
2022-01-12	80,200.00	80,500.00	78,500.00	79,700.00	27,626.84	61,013
2022-01-11	79,000.00	80,300.00	79,000.00	80,300.00	27,834.83	31,498
2022-01-10	80,700.00	81,000.00	78,500.00	79,800.00	27,661.51	171,366
2022-01-07	82,000.00	82,000.00	80,300.00	81,000.00	28,077.47	90,970
2022-01-06	82,700.00	82,900.00	80,900.00	81,400.00	28,216.12	98,899
2022-01-05	85,600.00	85,600.00	82,700.00	82,700.00	28,666.75	103,965
2022-01-04	82,600.00	84,900.00	82,600.00	84,700.00	29,360.02	133,260
2021-12-31	81,200.00	82,600.00	81,200.00	82,600.00	28,632.09	38,767
2021-12-30	82,700.00	82,700.00	81,100.00	82,500.00	28,597.42	69,824
2021-12-29	83,000.00	83,100.00	81,900.00	82,300.00	28,528.10	70,265
2021-12-28	82,400.00	83,700.00	81,900.00	83,000.00	28,770.74	85,022
2021-12-27	83,700.00	83,700.00	82,000.00	83,300.00	28,874.73	79,956
2021-12-24	82,900.00	84,800.00	81,500.00	82,500.00	28,597.42	267,182

← NewerPage 20 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.