Tien Giang Investment and Construction JSC (HOSE:THG)
Vietnam · Delayed Price · Currency is VND 29,400
+600 (2.08%)
At close: Jul 24, 2026
HOSE:THG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 28,700.00 | 29,400.00 | 28,700.00 | 29,400.00 | 29,400.00 | 2.08% | 50,828 |
| Jul 23, 2026 | 28,700.00 | 28,850.00 | 27,950.00 | 28,800.00 | 28,800.00 | 2.13% | 84,475 |
| Jul 22, 2026 | 28,750.00 | 28,850.00 | 28,200.00 | 28,200.00 | 28,200.00 | -1.40% | 22,779 |
| Jul 21, 2026 | 28,500.00 | 29,400.00 | 28,350.00 | 28,600.00 | 28,600.00 | -1.38% | 41,956 |
| Jul 20, 2026 | 29,400.00 | 29,500.00 | 28,450.00 | 29,000.00 | 29,000.00 | -1.36% | 15,300 |
| Jul 17, 2026 | 28,300.00 | 30,000.00 | 28,300.00 | 29,400.00 | 29,400.00 | -2.00% | 41,628 |
| Jul 16, 2026 | 30,500.00 | 30,500.00 | 29,800.00 | 30,000.00 | 30,000.00 | -2.28% | 45,216 |
| Jul 15, 2026 | 31,500.00 | 31,500.00 | 30,500.00 | 30,700.00 | 30,700.00 | -2.54% | 18,010 |
| Jul 14, 2026 | 32,100.00 | 32,500.00 | 31,450.00 | 31,500.00 | 31,500.00 | -3.08% | 25,742 |
| Jul 13, 2026 | 33,100.00 | 33,100.00 | 31,950.00 | 32,500.00 | 32,500.00 | -1.66% | 29,231 |
| Jul 10, 2026 | 33,100.00 | 33,100.00 | 32,800.00 | 33,050.00 | 33,050.00 | 0.15% | 15,340 |
| Jul 9, 2026 | 33,250.00 | 33,250.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.75% | 7,045 |
| Jul 8, 2026 | 33,100.00 | 33,250.00 | 32,800.00 | 33,250.00 | 33,250.00 | 0.30% | 19,040 |
| Jul 7, 2026 | 33,050.00 | 33,150.00 | 32,800.00 | 33,150.00 | 33,150.00 | 0.15% | 6,503 |
| Jul 6, 2026 | 33,750.00 | 33,750.00 | 33,000.00 | 33,100.00 | 33,100.00 | -1.49% | 40,335 |
| Jul 3, 2026 | 33,750.00 | 33,800.00 | 33,200.00 | 33,600.00 | 33,600.00 | - | 9,750 |
| Jul 2, 2026 | 34,000.00 | 34,000.00 | 33,200.00 | 33,600.00 | 33,600.00 | -1.03% | 41,798 |
| Jul 1, 2026 | 33,800.00 | 34,250.00 | 33,250.00 | 33,950.00 | 33,950.00 | 0.15% | 35,035 |
| Jun 30, 2026 | 34,500.00 | 34,500.00 | 33,800.00 | 33,900.00 | 33,900.00 | -1.17% | 17,900 |
| Jun 29, 2026 | 35,200.00 | 35,200.00 | 34,000.00 | 34,300.00 | 34,300.00 | -2.56% | 13,529 |
| Jun 26, 2026 | 34,800.00 | 35,550.00 | 33,100.00 | 35,200.00 | 35,200.00 | -0.85% | 13,876 |
| Jun 25, 2026 | 35,600.00 | 35,600.00 | 35,000.00 | 35,500.00 | 35,500.00 | -0.28% | 16,100 |
| Jun 24, 2026 | 36,000.00 | 36,000.00 | 35,500.00 | 35,600.00 | 35,600.00 | -1.11% | 18,201 |
| Jun 23, 2026 | 36,400.00 | 36,400.00 | 35,800.00 | 36,000.00 | 36,000.00 | -0.83% | 23,401 |
| Jun 22, 2026 | 36,450.00 | 36,550.00 | 35,900.00 | 36,300.00 | 36,300.00 | -0.41% | 19,465 |
| Jun 19, 2026 | 36,800.00 | 36,800.00 | 36,200.00 | 36,450.00 | 36,450.00 | -0.95% | 10,632 |
| Jun 18, 2026 | 36,950.00 | 36,950.00 | 36,500.00 | 36,800.00 | 36,800.00 | -0.41% | 9,382 |
| Jun 17, 2026 | 36,600.00 | 36,950.00 | 36,550.00 | 36,950.00 | 36,950.00 | 0.96% | 1,475 |
| Jun 16, 2026 | 37,000.00 | 37,500.00 | 36,400.00 | 36,600.00 | 36,600.00 | -1.08% | 10,612 |
| Jun 15, 2026 | 37,600.00 | 37,600.00 | 37,000.00 | 37,000.00 | 37,000.00 | 0.68% | 3,756 |
| Jun 12, 2026 | 37,900.00 | 37,900.00 | 36,450.00 | 36,750.00 | 36,750.00 | -0.27% | 5,638 |
| Jun 11, 2026 | 36,800.00 | 36,900.00 | 36,300.00 | 36,850.00 | 36,850.00 | 0.55% | 9,565 |
| Jun 10, 2026 | 36,700.00 | 36,700.00 | 36,000.00 | 36,650.00 | 36,650.00 | -0.14% | 10,110 |
| Jun 9, 2026 | 36,700.00 | 37,600.00 | 36,600.00 | 36,700.00 | 36,700.00 | 0.27% | 12,257 |
| Jun 8, 2026 | 38,000.00 | 38,000.00 | 36,600.00 | 36,600.00 | 36,600.00 | -3.81% | 17,677 |
| Jun 5, 2026 | 38,200.00 | 38,250.00 | 37,400.00 | 38,050.00 | 38,050.00 | 0.13% | 8,908 |
| Jun 4, 2026 | 37,000.00 | 38,550.00 | 37,000.00 | 38,000.00 | 38,000.00 | 2.00% | 30,832 |
| Jun 3, 2026 | 37,831.86 | 38,141.59 | 37,831.86 | 38,141.59 | 37,256.64 | 0.35% | 56,093 |
| Jun 2, 2026 | 37,876.11 | 38,008.85 | 37,743.36 | 38,008.85 | 37,126.97 | 0.35% | 59,526 |
| Jun 1, 2026 | 37,876.11 | 38,008.85 | 37,610.62 | 37,876.11 | 36,997.31 | - | 25,170 |
| May 29, 2026 | 37,964.60 | 37,964.60 | 37,699.12 | 37,876.11 | 36,997.31 | - | 19,471 |
| May 28, 2026 | 37,699.12 | 37,920.35 | 37,699.12 | 37,876.11 | 36,997.31 | 0.47% | 8,588 |
| May 27, 2026 | 37,876.11 | 37,876.11 | 37,654.87 | 37,699.12 | 36,824.43 | - | 7,189 |
| May 26, 2026 | 38,053.10 | 38,053.10 | 37,699.12 | 37,699.12 | 36,824.43 | -0.47% | 9,044 |
| May 25, 2026 | 37,964.60 | 37,964.60 | 37,699.12 | 37,876.11 | 36,997.31 | -0.23% | 8,284 |
| May 22, 2026 | 38,318.58 | 38,318.58 | 37,743.36 | 37,964.60 | 37,083.75 | -0.23% | 18,307 |
| May 21, 2026 | 38,362.83 | 38,362.83 | 37,876.11 | 38,053.10 | 37,170.19 | 0.82% | 9,831 |
| May 20, 2026 | 38,185.84 | 38,451.33 | 37,743.36 | 37,743.36 | 36,867.65 | -1.04% | 18,313 |
| May 19, 2026 | 38,407.08 | 38,407.08 | 38,053.10 | 38,141.59 | 37,256.64 | -0.46% | 18,984 |
| May 18, 2026 | 38,407.08 | 38,407.08 | 37,654.87 | 38,318.58 | 37,429.52 | - | 7,508 |