Tien Giang Investment and Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	50,300.01	50,300.01	49,500.01	50,000.01	41,234.84	52,387
2025-10-29	50,900.01	50,900.01	49,600.01	50,200.01	41,399.78	80,908
2025-10-28	50,400.01	50,800.01	50,000.01	50,800.01	41,894.60	13,452
2025-10-27	50,800.01	51,700.01	50,000.01	50,500.01	41,647.19	97,293
2025-10-24	53,000.02	53,000.02	52,000.01	52,400.01	43,214.12	24,791
2025-10-23	53,000.02	53,700.02	52,800.01	53,200.02	43,873.87	111,035
2025-10-22	51,700.01	53,500.02	51,500.01	53,500.02	44,121.28	106,518
2025-10-21	51,800.01	51,900.01	50,600.01	51,700.01	42,636.83	77,863
2025-10-20	53,600.02	53,900.02	51,700.01	51,900.01	42,801.77	54,935
2025-10-17	54,200.02	54,700.02	53,600.02	54,100.02	44,616.10	76,050
2025-10-16	52,800.01	54,900.02	52,800.01	54,800.02	45,193.39	274,485
2025-10-15	52,300.01	53,100.02	52,000.01	53,100.02	43,791.40	106,883
2025-10-14	53,700.02	53,800.02	52,000.01	52,300.01	43,131.65	70,946
2025-10-13	53,700.02	54,200.02	53,700.02	54,200.02	44,698.57	18,348
2025-10-10	53,700.02	54,600.02	53,500.02	54,500.02	44,945.98	140,453
2025-10-09	53,200.02	53,700.02	52,800.01	53,700.02	44,286.22	183,768
2025-10-08	52,900.01	53,700.02	52,900.01	53,600.02	44,203.75	67,011
2025-10-07	53,500.02	53,500.02	52,900.01	52,900.01	43,626.47	22,600
2025-10-06	52,000.01	53,500.02	52,000.01	53,500.02	44,121.28	110,862
2025-10-03	50,900.01	53,900.02	50,700.01	52,000.01	42,884.24	192,364
2025-10-02	50,700.01	51,100.01	50,700.01	50,900.01	41,977.07	40,042
2025-10-01	50,500.01	50,900.01	50,300.01	50,900.01	41,977.07	55,300
2025-09-30	50,500.01	50,500.01	50,000.01	50,500.01	41,647.19	60,603
2025-09-29	50,600.01	50,700.01	50,200.01	50,500.01	41,647.19	35,067
2025-09-26	50,500.01	50,700.01	50,200.01	50,700.01	41,812.13	68,670
2025-09-25	50,300.01	50,500.01	50,000.01	50,500.01	41,647.19	44,876
2025-09-24	50,000.01	50,400.01	49,850.01	50,300.01	41,482.25	26,582
2025-09-23	50,300.01	50,300.01	49,850.01	50,100.01	41,317.31	20,274
2025-09-22	50,800.01	50,800.01	49,950.01	50,500.01	41,647.19	27,478
2025-09-19	50,500.01	50,500.01	49,800.01	50,200.01	41,399.78	74,679
2025-09-18	51,000.01	51,000.01	50,400.01	50,600.01	41,729.66	34,896
2025-09-17	51,000.01	51,400.01	50,700.01	51,000.01	42,059.54	30,465
2025-09-16	51,400.01	51,500.01	50,200.01	51,200.01	42,224.48	77,823
2025-09-15	51,800.01	51,900.01	51,000.01	51,000.01	42,059.54	82,859
2025-09-12	52,200.01	52,700.01	48,400.01	51,800.01	42,719.30	75,884
2025-09-11	51,900.01	52,000.01	51,300.01	52,000.01	42,884.24	26,159
2025-09-10	52,800.01	52,900.01	51,800.01	51,900.01	42,801.77	37,788
2025-09-09	52,500.01	52,900.01	52,000.01	52,900.01	43,626.47	29,629
2025-09-08	52,500.01	53,100.02	52,200.01	52,800.01	43,544.00	45,725
2025-09-05	53,400.02	53,600.02	53,000.02	53,300.02	43,956.34	39,495
2025-09-04	54,100.02	54,300.02	53,000.02	53,200.02	43,873.87	24,218
2025-09-03	53,600.02	54,300.02	53,600.02	54,100.02	44,616.10	38,131
2025-08-29	53,900.02	53,900.02	53,200.02	53,500.02	44,121.28	25,374
2025-08-28	53,700.02	53,700.02	52,800.01	53,600.02	44,203.75	43,561
2025-08-27	53,100.02	53,800.02	52,800.01	53,400.02	44,038.81	53,573
2025-08-26	52,200.01	52,800.01	51,900.01	52,700.01	43,461.53	29,778
2025-08-25	51,800.01	52,200.01	51,500.01	51,800.01	42,719.30	14,934
2025-08-22	51,500.01	51,800.01	50,700.01	51,700.01	42,636.83	82,339
2025-08-21	52,600.01	52,900.01	51,700.01	51,700.01	42,636.83	53,542
2025-08-20	52,900.01	53,000.02	52,000.01	52,500.01	43,296.59	106,758
2025-08-19	53,300.02	53,300.02	52,700.01	52,900.01	43,626.47	66,891
2025-08-18	53,000.02	53,300.02	52,900.01	53,300.02	43,956.34	16,130
2025-08-15	53,800.02	53,800.02	53,000.02	53,000.02	43,708.94	54,928
2025-08-14	53,900.02	53,900.02	53,000.02	53,800.02	44,368.69	70,891
2025-08-13	53,500.02	54,100.02	52,800.01	53,800.02	44,368.69	86,882
2025-08-12	53,900.02	53,900.02	52,800.01	53,700.02	44,286.22	65,644
2025-08-11	53,800.02	54,200.02	52,800.01	53,900.02	44,451.16	67,621
2025-08-08	54,500.02	54,500.02	53,000.02	53,400.02	44,038.81	78,793
2025-08-07	55,500.02	55,700.02	54,100.02	54,500.02	44,945.98	55,491
2025-08-06	53,000.02	55,500.02	52,700.01	55,500.02	45,770.68	158,941

← NewerPage 5 of 21 · 1,250 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.