Thien Quang Group JSC (HNX:ITQ)
2,900.00
0.00 (0.00%)
At close: Oct 3, 2025
Thien Quang Group JSC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 511,900 |
Oct 2, 2025 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 179,105 |
Oct 1, 2025 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 158,800 |
Sep 30, 2025 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | -3.33% | 150,030 |
Sep 29, 2025 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 12,100 |
Sep 26, 2025 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.45% | 33,600 |
Sep 25, 2025 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 92,829 |
Sep 24, 2025 | 3,000.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 3.45% | 73,403 |
Sep 23, 2025 | 2,900.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | - | 32,700 |
Sep 22, 2025 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 378,563 |
Sep 19, 2025 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 118,000 |
Sep 18, 2025 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 53,700 |
Sep 17, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | -3.23% | 55,500 |
Sep 16, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | - | 98,433 |
Sep 15, 2025 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 3.33% | 72,600 |
Sep 12, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 109,568 |
Sep 11, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 72,400 |
Sep 10, 2025 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 192,200 |
Sep 9, 2025 | 3,000.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.23% | 116,300 |
Sep 8, 2025 | 3,200.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | -3.13% | 141,346 |
Sep 5, 2025 | 3,100.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 3.23% | 266,201 |
Sep 4, 2025 | 3,100.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 413,203 |
Sep 3, 2025 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 41,902 |
Aug 29, 2025 | 3,000.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 296,128 |
Aug 28, 2025 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 3.33% | 359,150 |
Aug 27, 2025 | 3,000.00 | 3,200.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 442,721 |
Aug 26, 2025 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.45% | 99,428 |
Aug 25, 2025 | 3,000.00 | 3,100.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 119,776 |
Aug 22, 2025 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | -3.23% | 139,900 |
Aug 21, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 3.33% | 96,720 |
Aug 20, 2025 | 3,200.00 | 3,200.00 | 3,000.00 | 3,000.00 | 3,000.00 | -6.25% | 348,411 |
Aug 19, 2025 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 3.23% | 212,106 |
Aug 18, 2025 | 3,100.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 209,019 |
Aug 15, 2025 | 3,200.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | -3.13% | 404,730 |
Aug 14, 2025 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | - | 197,742 |
Aug 13, 2025 | 3,100.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 3.23% | 287,131 |
Aug 12, 2025 | 3,100.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 253,650 |
Aug 11, 2025 | 3,000.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | 3.33% | 577,614 |
Aug 8, 2025 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 103,639 |
Aug 7, 2025 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | -3.23% | 304,703 |
Aug 6, 2025 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 3.33% | 132,450 |
Aug 5, 2025 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.23% | 414,837 |
Aug 4, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 3.33% | 245,702 |
Aug 1, 2025 | 2,900.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 226,649 |
Jul 31, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | -3.23% | 714,811 |
Jul 30, 2025 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 3.33% | 327,958 |
Jul 29, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | -3.23% | 486,921 |
Jul 28, 2025 | 3,300.00 | 3,300.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 311,460 |
Jul 25, 2025 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 6.90% | 969,422 |
Jul 24, 2025 | 3,100.00 | 3,200.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 357,792 |