Thien Quang Group JSC (HNX:ITQ)
Vietnam · Delayed Price · Currency is VND 2,500.00
-100.00 (-3.85%)
At close: Jul 20, 2026
Thien Quang Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,500.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | -3.85% | 368,200 |
| Jul 17, 2026 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | -3.70% | 194,469 |
| Jul 16, 2026 | 2,800.00 | 2,800.00 | 2,500.00 | 2,700.00 | 2,700.00 | - | 378,776 |
| Jul 15, 2026 | 2,900.00 | 3,000.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.57% | 929,241 |
| Jul 14, 2026 | 2,600.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 7.69% | 525,408 |
| Jul 13, 2026 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | -3.70% | 186,621 |
| Jul 10, 2026 | 2,500.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 3.85% | 59,900 |
| Jul 9, 2026 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 139,701 |
| Jul 8, 2026 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 60,622 |
| Jul 7, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 89,500 |
| Jul 6, 2026 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 102,209 |
| Jul 3, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 66,200 |
| Jul 2, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 59,000 |
| Jul 1, 2026 | 2,700.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 48,205 |
| Jun 30, 2026 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 97,900 |
| Jun 29, 2026 | 2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 4.00% | 24,314 |
| Jun 26, 2026 | 2,500.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | -3.85% | 15,300 |
| Jun 25, 2026 | 2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 23,500 |
| Jun 24, 2026 | 2,600.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 164,500 |
| Jun 23, 2026 | 2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 7,701 |
| Jun 22, 2026 | 2,600.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 26,701 |
| Jun 19, 2026 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | -3.70% | 53,501 |
| Jun 18, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 3.85% | 47,718 |
| Jun 17, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | -3.70% | 15,101 |
| Jun 16, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 3.85% | 29,900 |
| Jun 15, 2026 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 14,429 |
| Jun 12, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 65,003 |
| Jun 11, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 13,632 |
| Jun 10, 2026 | 2,500.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 36,500 |
| Jun 9, 2026 | 2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 63,300 |
| Jun 8, 2026 | 2,600.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 27,008 |
| Jun 5, 2026 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 29,204 |
| Jun 4, 2026 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 57,717 |
| Jun 3, 2026 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | -3.70% | 31,605 |
| Jun 2, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 3.85% | 67,801 |
| Jun 1, 2026 | 2,700.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | -3.70% | 183,400 |
| May 29, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | - | 40,500 |
| May 28, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 3.85% | 27,301 |
| May 27, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 23,370 |
| May 26, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | -3.70% | 23,600 |
| May 25, 2026 | 2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 3.85% | 19,700 |
| May 22, 2026 | 2,600.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 50,100 |
| May 21, 2026 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 118,200 |
| May 20, 2026 | 2,700.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | - | 72,830 |
| May 19, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 35,000 |
| May 18, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 257,040 |
| May 15, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | -3.70% | 10,700 |
| May 14, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 3.85% | 11,957 |
| May 13, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 23,601 |
| May 12, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | -3.70% | 10,300 |