Tien Giang Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 53,800.02 | 54,900.02 | 52,900.01 | 52,900.01 | 43,626.47 | 221,129 |
| 2025-08-04 | 53,900.02 | 54,300.02 | 53,800.02 | 54,000.02 | 44,533.63 | 43,776 |
| 2025-08-01 | 55,000.02 | 55,000.02 | 53,700.02 | 53,900.02 | 44,451.16 | 149,951 |
| 2025-07-31 | 55,100.02 | 55,100.02 | 54,400.02 | 55,000.02 | 45,358.33 | 65,218 |
| 2025-07-30 | 54,600.02 | 55,600.02 | 54,100.02 | 55,000.02 | 45,358.33 | 51,023 |
| 2025-07-29 | 56,400.02 | 56,500.02 | 54,500.02 | 54,500.02 | 44,945.98 | 476,751 |
| 2025-07-28 | 57,500.02 | 57,500.02 | 56,300.02 | 56,400.02 | 46,512.90 | 230,936 |
| 2025-07-25 | 58,900.02 | 59,600.02 | 57,700.02 | 57,700.02 | 47,585.01 | 131,565 |
| 2025-07-24 | 58,400.02 | 58,400.02 | 57,200.02 | 57,700.02 | 47,585.01 | 39,629 |
| 2025-07-23 | 56,800.02 | 58,400.02 | 56,800.02 | 57,800.02 | 47,667.48 | 67,263 |
| 2025-07-22 | 57,200.02 | 57,900.02 | 56,500.02 | 57,700.02 | 47,585.01 | 43,649 |
| 2025-07-21 | 58,200.02 | 58,500.02 | 58,000.02 | 58,100.02 | 47,914.89 | 21,767 |
| 2025-07-18 | 58,900.02 | 58,900.02 | 57,400.02 | 58,200.02 | 47,997.36 | 80,735 |
| 2025-07-17 | 58,400.02 | 59,300.02 | 58,300.02 | 58,500.02 | 48,244.77 | 47,989 |
| 2025-07-16 | 57,400.02 | 58,900.02 | 56,900.02 | 58,400.02 | 48,162.30 | 60,175 |
| 2025-07-15 | 57,500.02 | 58,400.02 | 56,800.02 | 57,400.02 | 47,337.60 | 40,125 |
| 2025-07-14 | 56,300.02 | 57,500.02 | 56,300.02 | 57,400.02 | 47,337.60 | 132,976 |
| 2025-07-11 | 56,400.02 | 57,000.02 | 56,200.02 | 56,800.02 | 46,842.78 | 103,114 |
| 2025-07-10 | 56,900.02 | 56,900.02 | 56,500.02 | 56,500.02 | 46,595.37 | 28,635 |
| 2025-07-09 | 57,000.02 | 57,800.02 | 56,600.02 | 56,800.02 | 46,842.78 | 45,008 |
| 2025-07-08 | 57,000.02 | 57,000.02 | 56,500.02 | 56,900.02 | 46,925.25 | 20,387 |
| 2025-07-07 | 57,200.02 | 58,800.02 | 56,300.02 | 57,000.02 | 47,007.72 | 103,534 |
| 2025-07-04 | 56,300.02 | 57,500.02 | 56,300.02 | 57,200.02 | 47,172.66 | 34,959 |
| 2025-07-03 | 56,500.02 | 57,900.02 | 56,000.02 | 56,900.02 | 46,925.25 | 144,118 |
| 2025-07-02 | 56,900.02 | 58,000.02 | 56,900.02 | 57,500.02 | 47,420.07 | 55,008 |
| 2025-07-01 | 56,800.02 | 57,200.02 | 56,400.02 | 56,900.02 | 46,925.25 | 28,656 |
| 2025-06-30 | 56,800.02 | 57,700.02 | 56,100.02 | 57,100.02 | 47,090.19 | 38,044 |
| 2025-06-27 | 54,200.02 | 56,700.02 | 54,200.02 | 56,700.02 | 46,760.31 | 189,990 |
| 2025-06-26 | 54,800.02 | 55,000.02 | 54,100.02 | 54,500.02 | 44,945.98 | 42,033 |
| 2025-06-25 | 54,800.02 | 55,000.02 | 54,200.02 | 54,700.02 | 45,110.92 | 44,833 |
| 2025-06-24 | 54,100.02 | 55,300.02 | 54,100.02 | 54,600.02 | 45,028.45 | 91,283 |
| 2025-06-23 | 52,500.01 | 54,100.02 | 51,800.01 | 54,000.02 | 44,533.63 | 103,390 |
| 2025-06-20 | 53,500.02 | 53,500.02 | 52,500.01 | 52,700.01 | 43,461.53 | 36,666 |
| 2025-06-19 | 53,800.02 | 53,800.02 | 53,000.02 | 53,600.02 | 44,203.75 | 53,729 |
| 2025-06-18 | 54,500.02 | 54,500.02 | 53,400.02 | 53,500.02 | 44,121.28 | 830,488 |
| 2025-06-17 | 52,900.01 | 53,900.02 | 52,500.01 | 53,200.02 | 43,873.87 | 57,232 |
| 2025-06-16 | 64,899.99 | 64,999.99 | 63,299.99 | 63,799.99 | 43,021.67 | 107,893 |
| 2025-06-13 | 63,999.99 | 65,399.99 | 63,499.99 | 64,999.99 | 43,830.86 | 131,409 |
| 2025-06-12 | 64,999.99 | 64,999.99 | 64,099.99 | 64,599.99 | 43,561.13 | 86,341 |
| 2025-06-11 | 61,999.99 | 65,599.99 | 61,799.99 | 64,299.99 | 43,358.83 | 284,882 |
| 2025-06-10 | 61,899.99 | 61,899.99 | 60,999.99 | 61,799.99 | 41,673.03 | 58,251 |
| 2025-06-09 | 62,199.99 | 62,199.99 | 61,099.99 | 61,499.99 | 41,470.73 | 57,812 |
| 2025-06-06 | 62,299.99 | 62,299.99 | 61,499.99 | 61,499.99 | 41,470.73 | 48,868 |
| 2025-06-05 | 61,099.99 | 62,599.99 | 61,099.99 | 62,199.99 | 41,942.76 | 89,265 |
| 2025-06-04 | 61,999.99 | 62,199.99 | 60,999.99 | 61,199.99 | 41,268.44 | 39,632 |
| 2025-06-03 | 60,999.99 | 62,499.99 | 60,399.99 | 61,999.99 | 41,807.89 | 57,954 |
| 2025-06-02 | 59,499.99 | 60,999.99 | 59,099.99 | 60,399.99 | 40,728.98 | 68,162 |
| 2025-05-30 | 60,499.99 | 60,499.99 | 58,899.99 | 59,499.99 | 40,122.09 | 42,554 |
| 2025-05-29 | 60,299.99 | 60,499.99 | 58,999.99 | 60,499.99 | 40,796.41 | 72,579 |
| 2025-05-28 | 58,599.99 | 59,399.99 | 58,499.99 | 58,799.99 | 39,650.07 | 53,605 |
| 2025-05-27 | 59,699.99 | 59,799.99 | 57,999.99 | 59,399.99 | 40,054.66 | 41,218 |
| 2025-05-26 | 56,999.99 | 59,599.99 | 55,899.99 | 59,599.99 | 40,189.52 | 113,236 |
| 2025-05-23 | 54,199.99 | 56,399.99 | 54,099.99 | 56,099.99 | 37,829.40 | 106,995 |
| 2025-05-22 | 54,299.99 | 54,599.99 | 53,999.99 | 54,499.99 | 36,750.49 | 23,013 |
| 2025-05-21 | 54,699.99 | 55,599.99 | 54,299.99 | 54,299.99 | 36,615.62 | 44,322 |
| 2025-05-20 | 53,699.99 | 55,299.99 | 53,699.99 | 54,699.99 | 36,885.35 | 92,481 |
| 2025-05-19 | 54,299.99 | 54,599.99 | 53,499.99 | 53,899.99 | 36,345.89 | 53,723 |
| 2025-05-16 | 55,299.99 | 55,299.99 | 53,999.99 | 54,299.99 | 36,615.62 | 54,826 |
| 2025-05-15 | 53,799.99 | 55,399.99 | 53,799.99 | 55,299.99 | 37,289.94 | 45,897 |
| 2025-05-14 | 55,199.99 | 55,999.99 | 53,999.99 | 54,299.99 | 36,615.62 | 95,650 |
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.