Skip to main content
TDG Global Investment JSC (HOSE:TDG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,170.00
+50.00 (1.60%)
At close: Dec 4, 2025

TDG Global Investment JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,150.003,170.003,120.003,170.003,170.00-25,109
Dec 4, 20253,130.003,170.003,110.003,170.003,170.001.60%155,715
Dec 3, 20253,130.003,130.003,100.003,120.003,120.000.65%8,795
Dec 2, 20253,050.003,100.003,040.003,100.003,100.000.32%19,052
Dec 1, 20253,140.003,150.003,090.003,090.003,090.00-1.59%12,023
Nov 28, 20253,150.003,270.003,100.003,140.003,140.00-0.32%35,725
Nov 27, 20253,180.003,180.003,150.003,150.003,150.000.32%2,001
Nov 26, 20253,060.003,140.003,060.003,140.003,140.002.95%5,013
Nov 25, 20253,190.003,200.003,050.003,050.003,050.00-4.39%74,030
Nov 24, 20253,140.003,200.003,130.003,190.003,190.001.92%32,500
Nov 21, 20253,070.003,150.003,070.003,130.003,130.00-0.95%5,446
Nov 20, 20253,150.003,170.003,050.003,160.003,160.000.32%23,400
Nov 19, 20253,170.003,170.003,080.003,150.003,150.000.32%39,206
Nov 18, 20253,200.003,200.003,050.003,140.003,140.000.64%61,706
Nov 17, 20253,190.003,250.003,050.003,120.003,120.00-2.19%82,755
Nov 14, 20253,120.003,210.003,120.003,190.003,190.002.24%19,168
Nov 13, 20253,190.003,250.003,110.003,120.003,120.00-29,701
Nov 12, 20253,100.003,200.003,100.003,120.003,120.002.30%55,747
Nov 11, 20253,200.003,200.003,050.003,050.003,050.00-3.48%10,934
Nov 10, 20253,090.003,290.002,950.003,160.003,160.002.27%38,777
Nov 7, 20253,100.003,100.002,980.003,090.003,090.003.00%36,983
Nov 6, 20252,890.003,000.002,890.003,000.003,000.001.01%1,234
Nov 5, 20252,910.002,970.002,790.002,970.002,970.00-49,497
Nov 4, 20253,070.003,140.002,900.002,970.002,970.00-3.26%31,163
Nov 3, 20253,160.003,300.003,030.003,070.003,070.00-2.85%196,860
Oct 31, 20253,100.003,190.003,020.003,160.003,160.005.69%124,756
Oct 30, 20252,830.002,990.002,810.002,990.002,990.006.79%209,450
Oct 29, 20252,790.002,820.002,780.002,800.002,800.000.36%26,871
Oct 28, 20252,780.002,790.002,740.002,790.002,790.000.72%25,159
Oct 27, 20252,710.002,770.002,710.002,770.002,770.00-0.72%6,661
Oct 24, 20252,750.002,790.002,600.002,790.002,790.001.45%59,154
Oct 23, 20252,800.002,800.002,660.002,750.002,750.003.77%27,582
Oct 22, 20252,840.002,900.002,650.002,650.002,650.00-5.02%120,860
Oct 21, 20252,940.002,940.002,670.002,790.002,790.00-2.45%228,672
Oct 20, 20253,040.003,040.002,800.002,860.002,860.00-4.03%40,566
Oct 17, 20253,000.003,000.002,980.002,980.002,980.00-0.67%36,355
Oct 16, 20253,130.003,130.003,000.003,000.003,000.00-4.15%86,528
Oct 15, 20253,150.003,160.002,960.003,130.003,130.00-0.95%44,640
Oct 14, 20253,170.003,170.003,100.003,160.003,160.00-0.32%19,118
Oct 13, 20253,160.003,230.003,100.003,170.003,170.000.32%33,016
Oct 10, 20253,230.003,230.003,150.003,160.003,160.00-2.17%16,028
Oct 9, 20253,240.003,240.003,200.003,230.003,230.000.94%9,600
Oct 8, 20253,230.003,240.003,190.003,200.003,200.00-0.62%30,536
Oct 7, 20253,190.003,220.003,190.003,220.003,220.000.94%13,200
Oct 6, 20253,220.003,220.003,160.003,190.003,190.00-13,438
Oct 3, 20253,190.003,230.003,190.003,190.003,190.00-36,510
Oct 2, 20253,230.003,250.003,190.003,190.003,190.00-34,529
Oct 1, 20253,230.003,250.003,190.003,190.003,190.00-1.24%52,563
Sep 30, 20253,230.003,260.003,200.003,230.003,230.00-26,378
Sep 29, 20253,260.003,260.003,200.003,230.003,230.00-0.92%29,336
Sep 26, 20253,270.003,290.003,250.003,260.003,260.00-13,726
Sep 25, 20253,310.003,320.003,250.003,260.003,260.00-0.31%82,112
Sep 24, 20253,310.003,320.003,270.003,270.003,270.00-1.21%15,154
Sep 23, 20253,340.003,340.003,260.003,310.003,310.000.30%86,369
Sep 22, 20253,310.003,340.003,270.003,300.003,300.00-1.20%45,668
Sep 19, 20253,400.003,400.003,300.003,340.003,340.00-3.19%37,184
Sep 18, 20253,310.003,470.003,300.003,450.003,450.003.60%51,852
Sep 17, 20253,300.003,360.003,290.003,330.003,330.001.22%53,196
Sep 16, 20253,310.003,310.003,260.003,290.003,290.00-0.90%88,907
Sep 15, 20253,320.003,340.003,280.003,320.003,320.00-41,169
Sep 12, 20253,330.003,330.003,280.003,320.003,320.00-35,673
Sep 11, 20253,320.003,340.003,290.003,320.003,320.00-61,600
Sep 10, 20253,340.003,360.003,280.003,320.003,320.00-0.60%14,029
Sep 9, 20253,350.003,350.003,270.003,340.003,340.00-0.60%81,900
Sep 8, 20253,380.003,390.003,250.003,360.003,360.00-0.59%284,721
Sep 5, 20253,390.003,400.003,370.003,380.003,380.00-0.29%111,235
Sep 4, 20253,460.003,460.003,370.003,390.003,390.00-0.29%64,524
Sep 3, 20253,410.003,500.003,310.003,400.003,400.00-0.29%21,791
Aug 29, 20253,390.003,410.003,290.003,410.003,410.000.59%48,845
Aug 28, 20253,440.003,470.003,290.003,390.003,390.00-1.45%54,587
Aug 27, 20253,500.003,500.003,440.003,440.003,440.003.61%50,798
Aug 26, 20253,380.003,450.003,320.003,320.003,320.00-0.60%44,510
Aug 25, 20253,450.003,500.003,340.003,340.003,340.00-2.05%36,865
Aug 22, 20253,430.003,460.003,350.003,410.003,410.00-1.45%40,823
Aug 21, 20253,410.003,500.003,410.003,460.003,460.000.29%62,809
Aug 20, 20253,520.003,540.003,400.003,450.003,450.00-1.99%81,342
Aug 19, 20253,500.003,530.003,480.003,520.003,520.000.28%135,857
Aug 18, 20253,450.003,580.003,450.003,510.003,510.000.29%14,006
Aug 15, 20253,580.003,580.003,440.003,500.003,500.00-364,984
Aug 14, 20253,630.003,660.003,490.003,500.003,500.00-3.58%195,821
Aug 13, 20253,620.003,660.003,570.003,630.003,630.000.28%58,456
Aug 12, 20253,550.003,640.003,550.003,620.003,620.002.55%137,959
Aug 11, 20253,600.003,620.003,530.003,530.003,530.00-2.22%125,642
Aug 8, 20253,660.003,660.003,500.003,610.003,610.00-0.55%124,411
Aug 7, 20253,460.003,680.003,450.003,630.003,630.003.71%194,579
Aug 6, 20253,470.003,520.003,460.003,500.003,500.000.29%42,546
Aug 5, 20253,460.003,560.003,420.003,490.003,490.001.45%423,764
Aug 4, 20253,400.003,460.003,380.003,440.003,440.000.58%86,853
Aug 1, 20253,420.003,470.003,390.003,420.003,420.00-27,301
Jul 31, 20253,350.003,420.003,320.003,420.003,420.001.48%123,246
Jul 30, 20253,480.003,500.003,310.003,370.003,370.00-1.17%123,382
Jul 29, 20253,500.003,520.003,410.003,410.003,410.00-3.13%262,923
Jul 28, 20253,470.003,580.003,470.003,520.003,520.00-0.85%236,229
Jul 25, 20253,570.003,580.003,500.003,550.003,550.00-0.56%120,845
Jul 24, 20253,480.003,670.003,480.003,570.003,570.002.59%331,640
Jul 23, 20253,520.003,550.003,450.003,480.003,480.00-1.14%158,410
Jul 22, 20253,440.003,560.003,400.003,520.003,520.002.33%325,005
Jul 21, 20253,450.003,500.003,430.003,440.003,440.00-0.29%161,333
Jul 18, 20253,440.003,490.003,430.003,450.003,450.000.29%183,117
Jul 17, 20253,450.003,490.003,410.003,440.003,440.00-0.29%115,878