Tien Giang Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 43,450.00 | 43,650.00 | 43,250.00 | 43,250.00 | 28,048.01 | 18,848 |
| 2024-11-11 | 43,950.00 | 44,000.00 | 43,450.00 | 43,900.00 | 28,469.54 | 29,968 |
| 2024-11-08 | 44,000.00 | 44,000.00 | 43,550.00 | 43,950.00 | 28,501.97 | 10,712 |
| 2024-11-07 | 43,550.00 | 44,000.00 | 43,550.00 | 44,000.00 | 28,534.39 | 4,882 |
| 2024-11-06 | 43,700.00 | 43,700.00 | 43,250.00 | 43,550.00 | 28,242.56 | 19,526 |
| 2024-11-05 | 43,900.00 | 43,900.00 | 43,350.00 | 43,450.00 | 28,177.71 | 13,018 |
| 2024-11-04 | 44,250.00 | 44,250.00 | 43,500.00 | 43,900.00 | 28,469.54 | 10,848 |
| 2024-11-01 | 44,000.00 | 44,350.00 | 43,650.00 | 44,250.00 | 28,696.52 | 11,662 |
| 2024-10-31 | 43,650.00 | 44,450.00 | 43,550.00 | 44,450.00 | 28,826.22 | 58,986 |
| 2024-10-30 | 43,650.00 | 44,000.00 | 43,650.00 | 44,000.00 | 28,534.39 | 5,424 |
| 2024-10-29 | 43,800.00 | 44,000.00 | 43,700.00 | 44,000.00 | 28,534.39 | 42,645 |
| 2024-10-28 | 44,200.00 | 44,200.00 | 43,550.00 | 44,000.00 | 28,534.39 | 22,510 |
| 2024-10-25 | 43,900.00 | 44,150.00 | 43,850.00 | 44,150.00 | 28,631.67 | 5,831 |
| 2024-10-24 | 44,100.00 | 44,400.00 | 43,900.00 | 43,900.00 | 28,469.54 | 24,544 |
| 2024-10-23 | 43,800.00 | 43,950.00 | 43,150.00 | 43,950.00 | 28,501.97 | 5,966 |
| 2024-10-22 | 44,000.00 | 44,000.00 | 43,950.00 | 44,000.00 | 28,534.39 | 407 |
| 2024-10-21 | 43,500.00 | 44,200.00 | 43,500.00 | 44,000.00 | 28,534.39 | 11,797 |
| 2024-10-18 | 44,000.00 | 44,000.00 | 43,000.00 | 43,900.00 | 28,469.54 | 43,392 |
| 2024-10-17 | 44,000.00 | 44,000.00 | 43,500.00 | 43,900.00 | 28,469.54 | 15,323 |
| 2024-10-16 | 44,000.00 | 44,250.00 | 44,000.00 | 44,150.00 | 28,631.67 | 6,238 |
| 2024-10-15 | 44,200.00 | 44,250.00 | 43,900.00 | 44,250.00 | 28,696.52 | 4,068 |
| 2024-10-14 | 44,000.00 | 44,200.00 | 43,100.00 | 44,000.00 | 28,534.39 | 4,610 |
| 2024-10-11 | 43,100.00 | 44,450.00 | 43,100.00 | 44,000.00 | 28,534.39 | 115,396 |
| 2024-10-10 | 44,700.00 | 44,700.00 | 43,500.00 | 44,300.00 | 28,728.95 | 59,122 |
| 2024-10-09 | 44,650.00 | 44,650.00 | 44,500.00 | 44,550.00 | 28,891.07 | 6,238 |
| 2024-10-08 | 44,600.00 | 44,800.00 | 44,450.00 | 44,650.00 | 28,955.92 | 5,288 |
| 2024-10-07 | 44,500.00 | 44,650.00 | 44,350.00 | 44,600.00 | 28,923.50 | 9,356 |
| 2024-10-04 | 44,800.00 | 44,950.00 | 44,350.00 | 44,850.00 | 29,085.63 | 10,441 |
| 2024-10-03 | 44,550.00 | 44,700.00 | 44,400.00 | 44,650.00 | 28,955.92 | 3,932 |
| 2024-10-02 | 45,000.00 | 45,000.00 | 44,150.00 | 44,850.00 | 29,085.63 | 13,967 |
| 2024-10-01 | 44,400.00 | 45,000.00 | 44,400.00 | 44,950.00 | 29,150.48 | 3,119 |
| 2024-09-30 | 44,500.00 | 45,700.00 | 44,050.00 | 45,000.00 | 29,182.90 | 44,070 |
| 2024-09-27 | 45,450.00 | 45,450.00 | 44,700.00 | 45,000.00 | 29,182.90 | 6,238 |
| 2024-09-26 | 44,900.00 | 45,450.00 | 44,350.00 | 45,300.00 | 29,377.46 | 29,832 |
| 2024-09-25 | 44,900.00 | 44,900.00 | 44,300.00 | 44,900.00 | 29,118.05 | 4,882 |
| 2024-09-24 | 44,400.00 | 44,850.00 | 42,000.00 | 44,850.00 | 29,085.63 | 26,984 |
| 2024-09-23 | 44,800.00 | 45,300.00 | 44,700.00 | 44,950.00 | 29,150.48 | 1,627 |
| 2024-09-20 | 44,400.00 | 46,400.00 | 44,350.00 | 44,900.00 | 29,118.05 | 2,848 |
| 2024-09-19 | 44,500.00 | 44,850.00 | 44,200.00 | 44,850.00 | 29,085.63 | 10,984 |
| 2024-09-18 | 44,700.00 | 44,850.00 | 44,600.00 | 44,700.00 | 28,988.35 | 9,899 |
| 2024-09-17 | 45,700.00 | 45,700.00 | 44,550.00 | 45,000.00 | 29,182.90 | 2,576 |
| 2024-09-16 | 45,250.00 | 45,300.00 | 44,500.00 | 44,950.00 | 29,150.48 | 8,678 |
| 2024-09-13 | 45,800.00 | 45,800.00 | 44,400.00 | 45,250.00 | 29,345.03 | 15,730 |
| 2024-09-12 | 45,000.00 | 45,000.00 | 44,450.00 | 45,000.00 | 29,182.90 | 10,712 |
| 2024-09-11 | 44,950.00 | 45,000.00 | 44,200.00 | 45,000.00 | 29,182.90 | 129,227 |
| 2024-09-10 | 44,200.00 | 45,000.00 | 44,100.00 | 45,000.00 | 29,182.90 | 11,662 |
| 2024-09-09 | 44,100.00 | 44,700.00 | 44,100.00 | 44,700.00 | 28,988.35 | 3,932 |
| 2024-09-06 | 44,150.00 | 44,900.00 | 44,150.00 | 44,700.00 | 28,988.35 | 27,256 |
| 2024-09-05 | 44,950.00 | 45,500.00 | 44,550.00 | 45,000.00 | 29,182.90 | 21,154 |
| 2024-09-04 | 44,100.00 | 46,300.00 | 44,000.00 | 44,950.00 | 29,150.48 | 17,628 |
| 2024-08-30 | 43,250.00 | 45,200.00 | 43,000.00 | 45,200.00 | 29,312.60 | 174,653 |
| 2024-08-29 | 43,050.00 | 43,800.00 | 43,000.00 | 43,800.00 | 28,404.69 | 69,427 |
| 2024-08-28 | 43,700.00 | 43,700.00 | 42,600.00 | 43,000.00 | 27,885.88 | 30,917 |
| 2024-08-27 | 41,800.00 | 42,550.00 | 41,800.00 | 42,550.00 | 27,594.06 | 24,544 |
| 2024-08-26 | 41,500.00 | 41,700.00 | 41,350.00 | 41,700.00 | 27,042.82 | 53,833 |
| 2024-08-23 | 41,450.00 | 41,750.00 | 41,350.00 | 41,500.00 | 26,913.12 | 70,919 |
| 2024-08-22 | 41,500.00 | 41,900.00 | 41,400.00 | 41,450.00 | 26,880.70 | 42,443 |
| 2024-08-21 | 42,800.00 | 42,800.00 | 41,900.00 | 41,900.00 | 27,172.52 | 18,442 |
| 2024-08-20 | 42,950.00 | 43,200.00 | 42,400.00 | 42,850.00 | 27,788.61 | 3,797 |
| 2024-08-19 | 43,450.00 | 43,450.00 | 42,950.00 | 42,950.00 | 27,853.46 | 5,424 |
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.