Tien Giang Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 85,100.00 | 85,100.00 | 81,900.00 | 82,900.00 | 28,736.08 | 166,741 |
| 2021-12-22 | 86,100.00 | 87,000.00 | 85,600.00 | 86,000.00 | 29,810.65 | 140,309 |
| 2021-12-21 | 87,000.00 | 87,500.00 | 86,100.00 | 86,600.00 | 30,018.63 | 106,388 |
| 2021-12-20 | 87,000.00 | 88,200.00 | 85,500.00 | 87,000.00 | 30,157.28 | 77,533 |
| 2021-12-17 | 86,200.00 | 88,500.00 | 85,500.00 | 87,000.00 | 30,157.28 | 98,238 |
| 2021-12-16 | 86,100.00 | 87,500.00 | 85,500.00 | 86,200.00 | 29,879.97 | 153,084 |
| 2021-12-15 | 89,000.00 | 90,400.00 | 86,500.00 | 87,000.00 | 30,157.28 | 130,177 |
| 2021-12-14 | 91,000.00 | 91,200.00 | 89,000.00 | 89,000.00 | 30,850.55 | 125,331 |
| 2021-12-13 | 91,000.00 | 91,500.00 | 89,900.00 | 91,000.00 | 31,543.82 | 122,027 |
| 2021-12-10 | 92,000.00 | 94,000.00 | 90,200.00 | 90,200.00 | 31,266.52 | 109,692 |
| 2021-12-09 | 92,200.00 | 93,500.00 | 92,000.00 | 92,200.00 | 31,959.79 | 82,379 |
| 2021-12-08 | 94,200.00 | 94,200.00 | 91,500.00 | 92,200.00 | 31,959.79 | 56,828 |
| 2021-12-07 | 94,000.00 | 94,800.00 | 92,000.00 | 94,100.00 | 32,618.39 | 159,692 |
| 2021-12-06 | 97,400.00 | 97,400.00 | 90,500.00 | 94,100.00 | 32,618.39 | 87,005 |
| 2021-12-03 | 97,900.00 | 98,500.00 | 93,000.00 | 95,700.00 | 33,173.01 | 59,031 |
| 2021-12-02 | 96,600.00 | 97,900.00 | 95,100.00 | 97,900.00 | 33,935.61 | 153,084 |
| 2021-12-01 | 96,000.00 | 96,000.00 | 94,700.00 | 95,100.00 | 32,965.03 | 109,252 |
| 2021-11-30 | 95,100.00 | 97,000.00 | 93,200.00 | 95,500.00 | 33,103.68 | 107,269 |
| 2021-11-29 | 90,400.00 | 97,300.00 | 90,400.00 | 97,300.00 | 33,727.63 | 115,639 |
| 2021-11-26 | 96,900.00 | 98,900.00 | 94,500.00 | 94,500.00 | 32,757.05 | 129,516 |
| 2021-11-25 | 93,800.00 | 96,900.00 | 92,800.00 | 96,900.00 | 33,588.97 | 162,115 |
| 2021-11-24 | 91,500.00 | 94,100.00 | 91,100.00 | 93,800.00 | 32,514.40 | 66,520 |
| 2021-11-23 | 90,000.00 | 91,000.00 | 88,000.00 | 91,000.00 | 31,543.82 | 65,419 |
| 2021-11-22 | 89,000.00 | 91,400.00 | 89,000.00 | 90,300.00 | 31,301.18 | 129,075 |
| 2021-11-19 | 89,000.00 | 91,200.00 | 88,000.00 | 89,000.00 | 30,850.55 | 67,621 |
| 2021-11-18 | 94,000.00 | 94,000.00 | 88,800.00 | 88,800.00 | 30,781.23 | 293,834 |
| 2021-11-17 | 96,000.00 | 96,000.00 | 90,300.00 | 95,000.00 | 32,583.73 | 296,918 |
| 2021-11-16 | 99,300.00 | 99,300.00 | 95,900.00 | 95,900.00 | 32,892.42 | 132,379 |
| 2021-11-15 | 100,000.00 | 100,600.00 | 99,000.00 | 99,200.00 | 34,024.27 | 66,080 |
| 2021-11-12 | 100,000.00 | 101,400.00 | 99,600.00 | 100,000.00 | 34,298.66 | 151,763 |
| 2021-11-11 | 101,300.00 | 101,400.00 | 99,000.00 | 100,000.00 | 34,298.66 | 126,653 |
| 2021-11-10 | 100,000.00 | 101,700.00 | 99,300.00 | 101,400.00 | 34,778.85 | 165,419 |
| 2021-11-09 | 102,000.00 | 102,000.00 | 100,000.00 | 101,500.00 | 34,813.14 | 159,032 |
| 2021-11-08 | 103,600.00 | 104,500.00 | 100,000.00 | 102,000.00 | 34,984.64 | 209,032 |
| 2021-11-05 | 103,900.00 | 104,900.00 | 102,000.00 | 103,600.00 | 35,533.42 | 113,216 |
| 2021-11-04 | 98,900.00 | 102,800.00 | 96,700.00 | 102,700.00 | 35,224.73 | 195,375 |
| 2021-11-03 | 97,500.00 | 102,600.00 | 97,500.00 | 98,900.00 | 33,921.38 | 264,098 |
| 2021-11-02 | 96,000.00 | 99,900.00 | 94,900.00 | 96,800.00 | 33,201.11 | 462,777 |
| 2021-11-01 | 97,800.00 | 99,000.00 | 92,000.00 | 94,000.00 | 32,240.74 | 233,261 |
| 2021-10-29 | 92,000.00 | 97,400.00 | 92,000.00 | 96,000.00 | 32,926.72 | 400,222 |
| 2021-10-28 | 88,500.00 | 91,900.00 | 88,000.00 | 91,900.00 | 31,520.47 | 244,715 |
| 2021-10-27 | 88,000.00 | 89,800.00 | 87,000.00 | 88,500.00 | 30,354.32 | 247,138 |
| 2021-10-26 | 85,000.00 | 88,800.00 | 85,000.00 | 88,200.00 | 30,251.42 | 279,076 |
| 2021-10-25 | 80,000.00 | 85,500.00 | 79,900.00 | 85,000.00 | 29,153.86 | 410,354 |
| 2021-10-22 | 79,800.00 | 80,100.00 | 79,300.00 | 80,000.00 | 27,438.93 | 111,674 |
| 2021-10-21 | 79,900.00 | 81,000.00 | 78,800.00 | 79,800.00 | 27,370.33 | 79,075 |
← NewerPage 21 of 21 · 1,246 trading days
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.