Tien Giang Investment and Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	45,500.01	45,500.01	45,000.01	45,200.01	38,077.94	17,201
2026-01-22	45,450.01	45,600.01	45,050.01	45,500.01	38,330.67	9,623
2026-01-21	45,050.01	45,600.01	45,000.01	45,400.01	38,246.43	13,113
2026-01-20	45,500.01	45,600.01	45,250.01	45,300.01	38,162.18	16,914
2026-01-19	45,800.01	45,800.01	45,350.01	45,550.01	38,372.79	17,894
2026-01-16	46,200.01	46,300.01	45,800.01	45,800.01	38,583.40	21,792
2026-01-15	46,100.01	46,200.01	45,950.01	46,200.01	38,920.37	32,551
2026-01-14	46,200.01	46,200.01	45,900.01	46,050.01	38,794.01	39,987
2026-01-13	46,200.01	46,350.01	45,900.01	46,150.01	38,878.25	27,748
2026-01-12	46,200.01	46,200.01	45,650.01	46,200.01	38,920.37	31,035
2026-01-09	46,300.01	46,300.01	45,500.01	46,200.01	38,920.37	50,130
2026-01-08	46,000.01	46,250.01	45,800.01	46,250.01	38,962.49	21,012
2026-01-07	46,300.01	46,300.01	45,900.01	46,100.01	38,836.13	29,395
2026-01-06	46,700.01	46,700.01	46,100.01	46,150.01	38,878.25	7,797
2026-01-05	46,800.01	46,850.01	45,700.01	46,550.01	39,215.22	21,826
2025-12-31	46,900.01	46,950.01	46,150.01	46,550.01	39,215.22	21,956
2025-12-30	46,200.01	46,600.01	46,200.01	46,550.01	39,215.22	86,671
2025-12-29	45,800.01	46,200.01	45,600.01	46,200.01	38,920.37	8,573
2025-12-26	45,600.01	45,800.01	44,850.01	45,700.01	38,499.16	12,896
2025-12-25	45,600.01	45,900.01	45,400.01	45,600.01	38,414.91	5,673
2025-12-24	45,250.01	45,600.01	45,200.01	45,600.01	38,414.91	8,476
2025-12-23	45,700.01	45,700.01	45,000.01	45,250.01	38,120.06	3,061
2025-12-22	44,900.01	44,950.01	44,550.01	44,950.01	37,867.33	8,136
2025-12-19	44,900.01	45,000.01	44,500.01	44,900.01	37,825.21	5,671
2025-12-18	44,900.01	45,250.01	44,600.01	44,950.01	37,867.33	7,571
2025-12-17	44,400.01	45,500.01	44,400.01	44,900.01	37,825.21	16,812
2025-12-16	44,600.01	44,700.01	44,100.01	44,700.01	37,656.72	30,814
2025-12-15	45,300.01	45,300.01	44,500.01	44,700.01	37,656.72	30,797
2025-12-12	45,900.01	45,900.01	44,500.01	44,500.01	37,488.24	39,278
2025-12-11	46,200.01	46,200.01	45,250.01	45,800.01	38,583.40	19,751
2025-12-10	46,500.01	46,500.01	45,750.01	46,250.01	38,962.49	18,005
2025-12-09	46,900.01	46,900.01	45,700.01	46,250.01	38,962.49	4,301
2025-12-08	47,050.01	47,850.01	47,050.01	47,500.01	39,173.10	32,363
2025-12-05	47,000.01	47,250.01	46,900.01	47,050.01	38,801.99	21,593
2025-12-04	46,400.01	46,900.01	46,400.01	46,800.01	38,595.81	16,330
2025-12-03	46,800.01	46,900.01	46,300.01	46,800.01	38,595.81	8,756
2025-12-02	46,650.01	46,800.01	46,400.01	46,700.01	38,513.34	19,359
2025-12-01	46,900.01	46,900.01	46,000.01	46,650.01	38,472.11	21,686
2025-11-28	47,550.01	47,550.01	46,300.01	46,900.01	38,678.28	54,422
2025-11-27	47,500.01	47,500.01	46,400.01	47,500.01	39,173.10	34,492
2025-11-26	46,400.01	47,400.01	44,900.01	46,850.01	38,637.05	171,116
2025-11-25	47,100.01	47,700.01	46,400.01	46,850.01	38,637.05	63,340
2025-11-24	47,200.01	47,800.01	47,000.01	47,050.01	38,801.99	56,776
2025-11-21	47,500.01	48,100.01	47,000.01	47,750.01	39,379.28	23,653
2025-11-20	48,200.01	48,200.01	47,400.01	47,400.01	39,090.63	90,377
2025-11-19	48,700.01	48,700.01	48,000.01	48,200.01	39,750.39	37,304
2025-11-18	48,600.01	48,600.01	48,000.01	48,100.01	39,667.92	49,520
2025-11-17	49,350.01	49,350.01	48,200.01	48,650.01	40,121.50	34,771
2025-11-14	49,400.01	49,400.01	48,500.01	49,350.01	40,698.79	28,363
2025-11-13	49,250.01	49,500.01	48,100.01	49,350.01	40,698.79	297,116
2025-11-12	48,900.01	49,450.01	48,400.01	49,250.01	40,616.32	69,250
2025-11-11	49,800.01	49,800.01	48,500.01	49,400.01	40,740.03	47,041
2025-11-10	49,900.01	49,900.01	48,500.01	49,500.01	40,822.50	63,663
2025-11-07	49,300.01	50,000.01	49,000.01	49,900.01	41,152.37	86,794
2025-11-06	49,600.01	50,000.01	49,200.01	49,800.01	41,069.91	56,890
2025-11-05	49,650.01	50,400.01	49,100.01	49,600.01	40,904.97	25,292
2025-11-04	49,000.01	50,000.01	48,750.01	49,900.01	41,152.37	114,220
2025-11-03	49,950.01	50,300.01	49,050.01	49,050.01	40,451.38	40,386
2025-10-31	50,000.01	50,000.01	49,500.01	49,950.01	41,193.61	59,957
2025-10-30	50,300.01	50,300.01	49,500.01	50,000.01	41,234.84	52,387

← NewerPage 4 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.