Tien Giang Investment and Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	44,600.01	44,900.01	44,600.01	44,750.01	38,563.50	11,543
2026-04-23	44,900.01	44,950.01	44,550.01	44,850.01	38,649.67	35,820
2026-04-22	45,000.01	45,000.01	44,650.01	44,900.01	38,692.76	16,848
2026-04-21	45,300.01	45,300.01	44,900.01	45,000.01	38,778.94	32,358
2026-04-20	44,700.01	45,000.01	44,700.01	44,950.01	38,735.85	41,880
2026-04-17	45,000.01	45,050.01	44,500.01	44,600.01	38,434.23	33,905
2026-04-16	45,000.01	45,100.01	44,650.01	44,950.01	38,735.85	7,006
2026-04-15	45,250.01	45,300.01	44,900.01	45,250.01	38,994.38	33,886
2026-04-14	45,250.01	45,350.01	45,050.01	45,250.01	38,994.38	24,880
2026-04-13	44,800.01	45,400.01	44,500.01	45,250.01	38,994.38	61,756
2026-04-10	44,250.01	45,300.01	44,250.01	45,300.01	39,037.46	146,529
2026-04-09	43,600.01	44,500.01	43,300.01	44,250.01	38,132.62	83,507
2026-04-08	43,050.01	44,700.01	43,050.01	44,400.01	38,261.88	36,471
2026-04-07	43,550.01	43,700.01	43,000.01	43,000.01	37,055.43	8,815
2026-04-06	43,800.01	43,800.01	43,000.01	43,550.01	37,529.39	15,707
2026-04-03	43,250.01	44,150.01	43,250.01	44,000.01	37,917.18	15,210
2026-04-02	44,250.01	44,250.01	43,350.01	43,800.01	37,744.83	12,638
2026-04-01	44,200.01	44,300.01	43,950.01	44,250.01	38,132.62	5,768
2026-03-31	44,200.01	44,200.01	43,600.01	44,200.01	38,089.53	17,177
2026-03-30	43,350.01	44,200.01	43,300.01	44,150.01	38,046.45	3,077
2026-03-27	43,900.01	44,350.01	43,300.01	44,350.01	38,218.80	21,363
2026-03-26	44,300.01	44,300.01	43,700.01	44,000.01	37,917.18	3,197
2026-03-25	43,600.01	45,300.01	43,100.01	43,900.01	37,831.01	81,821
2026-03-24	44,350.01	45,900.01	43,900.01	44,300.01	38,175.71	28,554
2026-03-23	44,200.01	44,250.01	43,150.01	43,900.01	37,831.01	35,971
2026-03-20	44,100.01	44,450.01	44,000.01	44,250.01	38,132.62	10,735
2026-03-19	44,000.01	44,900.01	44,000.01	44,300.01	38,175.71	14,693
2026-03-18	44,800.01	44,800.01	44,000.01	44,400.01	38,261.88	11,514
2026-03-17	43,650.01	44,800.01	43,350.01	44,800.01	38,606.59	69,744
2026-03-16	43,600.01	43,700.01	43,500.01	43,600.01	37,572.48	7,136
2026-03-13	44,650.01	45,000.01	44,550.01	44,600.01	37,572.48	49,426
2026-03-12	44,800.01	44,800.01	44,400.01	44,550.01	37,530.36	19,822
2026-03-11	43,700.01	44,800.01	43,700.01	44,800.01	37,740.97	23,650
2026-03-10	43,000.01	44,000.01	42,950.01	43,550.01	36,687.93	26,361
2026-03-09	44,450.01	44,450.01	42,000.01	42,200.01	35,550.64	54,199
2026-03-06	45,000.01	45,000.01	44,550.01	44,550.01	37,530.36	18,990
2026-03-05	44,800.01	45,150.01	44,800.01	44,950.01	37,867.33	5,348
2026-03-04	45,200.01	45,200.01	44,500.01	44,600.01	37,572.48	45,805
2026-03-03	45,000.01	45,100.01	44,800.01	45,100.01	37,993.70	95,844
2026-03-02	44,850.01	45,300.01	44,800.01	44,850.01	37,783.09	44,673
2026-02-27	45,000.01	45,100.01	44,800.01	45,100.01	37,993.70	46,783
2026-02-26	45,000.01	45,000.01	44,800.01	44,950.01	37,867.33	19,778
2026-02-25	45,000.01	45,250.01	44,800.01	44,800.01	37,740.97	75,995
2026-02-24	45,000.01	45,000.01	44,800.01	45,000.01	37,909.45	27,772
2026-02-23	45,000.01	45,000.01	44,900.01	45,000.01	37,909.45	25,564
2026-02-13	45,000.01	45,100.01	44,800.01	45,000.01	37,909.45	49,065
2026-02-12	44,800.01	45,200.01	44,500.01	45,000.01	37,909.45	4,207
2026-02-11	44,950.01	45,100.01	44,500.01	45,000.01	37,909.45	37,256
2026-02-10	45,150.01	45,150.01	44,600.01	44,950.01	37,867.33	7,694
2026-02-09	44,950.01	45,000.01	44,500.01	44,900.01	37,825.21	7,689
2026-02-06	44,700.01	45,000.01	44,000.01	44,850.01	37,783.09	30,148
2026-02-05	45,100.01	45,100.01	44,850.01	45,000.01	37,909.45	26,509
2026-02-04	45,100.01	45,200.01	44,900.01	45,000.01	37,909.45	19,889
2026-02-03	45,250.01	45,350.01	44,850.01	45,100.01	37,993.70	37,154
2026-02-02	45,000.01	45,300.01	44,800.01	45,200.01	38,077.94	48,188
2026-01-30	45,500.01	45,500.01	44,800.01	45,250.01	38,120.06	42,418
2026-01-29	45,500.01	45,600.01	45,000.01	45,500.01	38,330.67	10,283
2026-01-28	45,900.01	45,900.01	44,700.01	45,500.01	38,330.67	26,035
2026-01-27	44,900.01	45,500.01	44,850.01	45,500.01	38,330.67	47,477
2026-01-26	45,200.01	45,200.01	44,700.01	44,900.01	37,825.21	22,488

← NewerPage 3 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.