Tien Giang Investment and Construction JSC (HOSE:THG)
Vietnam · Delayed Price · Currency is VND 42,900
-100 (-0.23%)
At close: May 22, 2026
HOSE:THG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 43,300.00 | 43,300.00 | 42,650.00 | 42,900.00 | 42,900.00 | -0.23% | 16,201 |
| May 21, 2026 | 43,350.00 | 43,350.00 | 42,800.00 | 43,000.00 | 43,000.00 | 0.82% | 8,700 |
| May 20, 2026 | 43,150.00 | 43,450.00 | 42,650.00 | 42,650.00 | 42,650.00 | -1.04% | 16,207 |
| May 19, 2026 | 43,400.00 | 43,400.00 | 43,000.00 | 43,100.00 | 43,100.00 | -0.46% | 16,800 |
| May 18, 2026 | 43,400.00 | 43,400.00 | 42,550.00 | 43,300.00 | 43,300.00 | - | 6,645 |
| May 15, 2026 | 43,000.00 | 43,300.00 | 42,900.00 | 43,300.00 | 43,300.00 | 0.58% | 11,000 |
| May 14, 2026 | 43,250.00 | 43,300.00 | 43,050.00 | 43,050.00 | 43,050.00 | -0.46% | 5,500 |
| May 13, 2026 | 43,550.00 | 43,550.00 | 43,000.00 | 43,250.00 | 43,250.00 | -0.69% | 11,566 |
| May 12, 2026 | 43,650.00 | 43,650.00 | 43,500.00 | 43,550.00 | 43,550.00 | -0.23% | 13,302 |
| May 11, 2026 | 44,400.00 | 44,400.00 | 43,500.00 | 43,650.00 | 43,650.00 | -1.02% | 22,102 |
| May 8, 2026 | 44,300.00 | 44,500.00 | 44,050.00 | 44,100.00 | 44,100.00 | -0.45% | 15,318 |
| May 7, 2026 | 44,300.00 | 44,700.00 | 44,200.00 | 44,300.00 | 44,300.00 | 0.11% | 31,606 |
| May 6, 2026 | 44,600.00 | 44,600.00 | 44,100.00 | 44,250.00 | 44,250.00 | 0.57% | 3,708 |
| May 5, 2026 | 43,450.00 | 44,400.00 | 43,450.00 | 44,000.00 | 44,000.00 | 0.46% | 40,953 |
| May 4, 2026 | 44,100.00 | 44,350.00 | 43,800.00 | 43,800.00 | 43,800.00 | -1.13% | 37,530 |
| Apr 29, 2026 | 44,450.00 | 44,500.00 | 44,200.00 | 44,300.00 | 44,300.00 | -0.34% | 6,700 |
| Apr 28, 2026 | 44,750.00 | 44,800.00 | 44,450.00 | 44,450.00 | 44,450.00 | -0.67% | 23,998 |
| Apr 24, 2026 | 44,600.00 | 44,900.00 | 44,600.00 | 44,750.00 | 44,750.00 | -0.22% | 10,215 |
| Apr 23, 2026 | 44,900.00 | 44,950.00 | 44,550.00 | 44,850.00 | 44,850.00 | -0.11% | 31,699 |
| Apr 22, 2026 | 45,000.00 | 45,000.00 | 44,650.00 | 44,900.00 | 44,900.00 | -0.22% | 14,910 |
| Apr 21, 2026 | 45,300.00 | 45,300.00 | 44,900.00 | 45,000.00 | 45,000.00 | 0.11% | 28,635 |
| Apr 20, 2026 | 44,700.00 | 45,000.00 | 44,700.00 | 44,950.00 | 44,950.00 | 0.78% | 37,062 |
| Apr 17, 2026 | 45,000.00 | 45,050.00 | 44,500.00 | 44,600.00 | 44,600.00 | -0.78% | 30,004 |
| Apr 16, 2026 | 45,000.00 | 45,100.00 | 44,650.00 | 44,950.00 | 44,950.00 | -0.66% | 6,200 |
| Apr 15, 2026 | 45,250.00 | 45,300.00 | 44,900.00 | 45,250.00 | 45,250.00 | - | 29,988 |
| Apr 14, 2026 | 45,250.00 | 45,350.00 | 45,050.00 | 45,250.00 | 45,250.00 | - | 22,018 |
| Apr 13, 2026 | 44,800.00 | 45,400.00 | 44,500.00 | 45,250.00 | 45,250.00 | -0.11% | 54,651 |
| Apr 10, 2026 | 44,250.00 | 45,300.00 | 44,250.00 | 45,300.00 | 45,300.00 | 2.37% | 129,672 |
| Apr 9, 2026 | 43,600.00 | 44,500.00 | 43,300.00 | 44,250.00 | 44,250.00 | -0.34% | 73,900 |
| Apr 8, 2026 | 43,050.00 | 44,700.00 | 43,050.00 | 44,400.00 | 44,400.00 | 3.26% | 32,275 |
| Apr 7, 2026 | 43,550.00 | 43,700.00 | 43,000.00 | 43,000.00 | 43,000.00 | -1.26% | 7,801 |
| Apr 6, 2026 | 43,800.00 | 43,800.00 | 43,000.00 | 43,550.00 | 43,550.00 | -1.02% | 13,900 |
| Apr 3, 2026 | 43,250.00 | 44,150.00 | 43,250.00 | 44,000.00 | 44,000.00 | 0.46% | 13,460 |
| Apr 2, 2026 | 44,250.00 | 44,250.00 | 43,350.00 | 43,800.00 | 43,800.00 | -1.02% | 11,184 |
| Apr 1, 2026 | 44,200.00 | 44,300.00 | 43,950.00 | 44,250.00 | 44,250.00 | 0.11% | 5,104 |
| Mar 31, 2026 | 44,200.00 | 44,200.00 | 43,600.00 | 44,200.00 | 44,200.00 | 0.11% | 15,201 |
| Mar 30, 2026 | 43,350.00 | 44,200.00 | 43,300.00 | 44,150.00 | 44,150.00 | -0.45% | 2,723 |
| Mar 27, 2026 | 43,900.00 | 44,350.00 | 43,300.00 | 44,350.00 | 44,350.00 | 0.80% | 18,905 |
| Mar 26, 2026 | 44,300.00 | 44,300.00 | 43,700.00 | 44,000.00 | 44,000.00 | 0.23% | 2,829 |
| Mar 25, 2026 | 43,600.00 | 45,300.00 | 43,100.00 | 43,900.00 | 43,900.00 | -0.90% | 72,408 |
| Mar 24, 2026 | 44,350.00 | 45,900.00 | 43,900.00 | 44,300.00 | 44,300.00 | 0.91% | 25,269 |
| Mar 23, 2026 | 44,200.00 | 44,250.00 | 43,150.00 | 43,900.00 | 43,900.00 | -0.79% | 31,833 |
| Mar 20, 2026 | 44,100.00 | 44,450.00 | 44,000.00 | 44,250.00 | 44,250.00 | -0.11% | 9,500 |
| Mar 19, 2026 | 44,000.00 | 44,900.00 | 44,000.00 | 44,300.00 | 44,300.00 | -0.23% | 13,003 |
| Mar 18, 2026 | 44,800.00 | 44,800.00 | 44,000.00 | 44,400.00 | 44,400.00 | -0.89% | 10,189 |
| Mar 17, 2026 | 43,650.00 | 44,800.00 | 43,350.00 | 44,800.00 | 44,800.00 | 2.75% | 61,720 |
| Mar 16, 2026 | 43,600.00 | 43,700.00 | 43,500.00 | 43,600.00 | 43,600.00 | - | 6,315 |
| Mar 13, 2026 | 44,650.00 | 45,000.00 | 44,550.00 | 44,600.00 | 43,600.00 | 0.11% | 43,740 |
| Mar 12, 2026 | 44,800.00 | 44,800.00 | 44,400.00 | 44,550.00 | 43,551.12 | -0.56% | 17,542 |
| Mar 11, 2026 | 43,700.00 | 44,800.00 | 43,700.00 | 44,800.00 | 43,795.52 | 2.87% | 20,929 |