Tien Giang Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 51,399.99 | 52,499.99 | 51,000.00 | 52,299.99 | 34,679.20 | 52,748 |
| 2025-02-11 | 51,199.99 | 51,899.99 | 50,000.00 | 51,299.99 | 34,016.12 | 175,060 |
| 2025-02-10 | 52,799.99 | 53,799.99 | 51,099.99 | 51,099.99 | 33,883.50 | 109,294 |
| 2025-02-07 | 52,599.99 | 53,799.99 | 52,499.99 | 53,399.99 | 35,408.59 | 101,564 |
| 2025-02-06 | 55,199.99 | 55,499.99 | 52,299.99 | 52,299.99 | 34,679.20 | 199,061 |
| 2025-02-05 | 55,099.99 | 55,799.99 | 54,599.99 | 55,099.99 | 36,535.83 | 86,242 |
| 2025-02-04 | 52,599.99 | 55,399.99 | 52,599.99 | 55,299.99 | 36,668.44 | 162,313 |
| 2025-02-03 | 54,299.99 | 54,899.99 | 51,999.99 | 53,299.99 | 35,342.28 | 105,497 |
| 2025-01-24 | 55,999.99 | 55,999.99 | 54,099.99 | 54,499.99 | 36,137.98 | 47,596 |
| 2025-01-23 | 51,099.99 | 53,999.99 | 50,899.99 | 53,999.99 | 35,806.44 | 690,204 |
| 2025-01-22 | 49,100.00 | 51,399.99 | 48,800.00 | 50,499.99 | 33,485.65 | 82,445 |
| 2025-01-21 | 48,950.00 | 49,550.00 | 48,750.00 | 49,100.00 | 32,557.34 | 64,546 |
| 2025-01-20 | 49,000.00 | 49,000.00 | 48,700.00 | 49,000.00 | 32,491.03 | 32,408 |
| 2025-01-17 | 48,600.00 | 49,000.00 | 48,550.00 | 49,000.00 | 32,491.03 | 8,543 |
| 2025-01-16 | 49,300.00 | 49,550.00 | 48,800.00 | 48,900.00 | 32,424.72 | 29,425 |
| 2025-01-15 | 48,700.00 | 49,350.00 | 48,700.00 | 49,300.00 | 32,689.95 | 27,934 |
| 2025-01-14 | 48,250.00 | 48,950.00 | 48,250.00 | 48,950.00 | 32,457.87 | 12,340 |
| 2025-01-13 | 48,600.00 | 48,900.00 | 48,350.00 | 48,900.00 | 32,424.72 | 20,476 |
| 2025-01-10 | 48,450.00 | 49,400.00 | 48,450.00 | 49,000.00 | 32,491.03 | 5,831 |
| 2025-01-09 | 49,750.00 | 49,750.00 | 49,250.00 | 49,250.00 | 32,656.80 | 6,644 |
| 2025-01-08 | 50,200.00 | 50,200.00 | 49,000.00 | 49,700.00 | 32,955.18 | 34,714 |
| 2025-01-07 | 49,900.00 | 49,900.00 | 48,800.00 | 49,650.00 | 32,922.03 | 22,374 |
| 2025-01-06 | 50,000.00 | 50,000.00 | 49,000.00 | 49,800.00 | 33,021.49 | 21,560 |
| 2025-01-03 | 51,000.00 | 51,000.00 | 49,650.00 | 50,300.00 | 33,353.03 | 26,306 |
| 2025-01-02 | 49,850.00 | 50,100.00 | 49,500.00 | 50,000.00 | 33,154.11 | 35,798 |
| 2024-12-31 | 50,400.00 | 50,400.00 | 48,400.00 | 49,500.00 | 32,822.57 | 67,529 |
| 2024-12-30 | 49,700.00 | 49,700.00 | 48,600.00 | 49,450.00 | 32,789.41 | 25,086 |
| 2024-12-27 | 49,500.00 | 50,000.00 | 48,150.00 | 49,700.00 | 32,955.18 | 83,665 |
| 2024-12-26 | 47,800.00 | 49,050.00 | 47,450.00 | 49,050.00 | 32,524.18 | 52,342 |
| 2024-12-25 | 46,000.00 | 48,350.00 | 46,000.00 | 48,350.00 | 32,060.02 | 53,020 |
| 2024-12-24 | 45,500.00 | 46,000.00 | 45,500.00 | 46,000.00 | 30,501.78 | 26,578 |
| 2024-12-23 | 45,700.00 | 45,900.00 | 45,500.00 | 45,500.00 | 30,170.24 | 13,560 |
| 2024-12-20 | 45,900.00 | 45,900.00 | 45,150.00 | 45,700.00 | 30,302.86 | 23,866 |
| 2024-12-19 | 45,000.00 | 45,500.00 | 45,000.00 | 45,500.00 | 30,170.24 | 27,120 |
| 2024-12-18 | 45,000.00 | 45,400.00 | 45,000.00 | 45,300.00 | 30,037.62 | 44,884 |
| 2024-12-17 | 45,000.00 | 45,100.00 | 44,950.00 | 45,000.00 | 29,838.70 | 50,036 |
| 2024-12-16 | 45,300.00 | 45,300.00 | 44,850.00 | 45,100.00 | 29,905.01 | 82,716 |
| 2024-12-13 | 44,700.00 | 45,450.00 | 44,700.00 | 45,350.00 | 30,070.78 | 75,665 |
| 2024-12-12 | 44,600.00 | 45,550.00 | 44,600.00 | 45,500.00 | 29,507.16 | 102,920 |
| 2024-12-11 | 44,500.00 | 44,600.00 | 44,350.00 | 44,600.00 | 28,923.50 | 28,612 |
| 2024-12-10 | 44,500.00 | 44,550.00 | 44,400.00 | 44,500.00 | 28,858.65 | 5,560 |
| 2024-12-09 | 44,450.00 | 44,500.00 | 44,400.00 | 44,450.00 | 28,826.22 | 6,644 |
| 2024-12-06 | 44,200.00 | 44,450.00 | 44,000.00 | 44,450.00 | 28,826.22 | 10,441 |
| 2024-12-05 | 44,450.00 | 44,700.00 | 44,200.00 | 44,200.00 | 28,664.10 | 23,730 |
| 2024-12-04 | 44,300.00 | 44,700.00 | 44,100.00 | 44,500.00 | 28,858.65 | 13,831 |
| 2024-12-03 | 44,200.00 | 44,300.00 | 44,000.00 | 44,300.00 | 28,728.95 | 13,967 |
| 2024-12-02 | 44,100.00 | 44,250.00 | 43,650.00 | 44,150.00 | 28,631.67 | 17,628 |
| 2024-11-29 | 44,150.00 | 44,150.00 | 43,800.00 | 44,000.00 | 28,534.39 | 6,780 |
| 2024-11-28 | 43,700.00 | 44,100.00 | 43,700.00 | 44,000.00 | 28,534.39 | 8,543 |
| 2024-11-27 | 43,700.00 | 44,100.00 | 43,550.00 | 43,950.00 | 28,501.97 | 12,882 |
| 2024-11-26 | 43,850.00 | 43,900.00 | 43,650.00 | 43,700.00 | 28,339.84 | 12,746 |
| 2024-11-25 | 43,900.00 | 43,900.00 | 43,650.00 | 43,800.00 | 28,404.69 | 8,272 |
| 2024-11-22 | 43,800.00 | 43,800.00 | 43,000.00 | 43,500.00 | 28,210.14 | 73,766 |
| 2024-11-21 | 44,000.00 | 44,300.00 | 43,800.00 | 44,200.00 | 28,664.10 | 16,408 |
| 2024-11-20 | 43,000.00 | 43,900.00 | 42,950.00 | 43,800.00 | 28,404.69 | 14,374 |
| 2024-11-19 | 42,950.00 | 42,950.00 | 42,800.00 | 42,950.00 | 27,853.46 | 7,865 |
| 2024-11-18 | 43,000.00 | 43,000.00 | 42,600.00 | 42,950.00 | 27,853.46 | 10,170 |
| 2024-11-15 | 43,800.00 | 43,800.00 | 43,000.00 | 43,000.00 | 27,885.88 | 11,526 |
| 2024-11-14 | 43,100.00 | 43,700.00 | 43,000.00 | 43,600.00 | 28,274.99 | 6,644 |
| 2024-11-13 | 43,050.00 | 43,650.00 | 42,800.00 | 43,650.00 | 28,307.42 | 9,763 |
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.