Tien Giang Investment and Construction JSC (HOSE:THG)
Vietnam
· Delayed Price · Currency is VND 46,800
0.00 (0.00%)
At close: Dec 4, 2025
HOSE:THG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47,000.00 | 47,250.00 | 46,900.00 | 47,050.00 | 47,050.00 | 0.53% | 19,109 |
| Dec 4, 2025 | 46,400.00 | 46,900.00 | 46,400.00 | 46,800.00 | 46,800.00 | - | 14,451 |
| Dec 3, 2025 | 46,800.00 | 46,900.00 | 46,300.00 | 46,800.00 | 46,800.00 | 0.21% | 7,749 |
| Dec 2, 2025 | 46,650.00 | 46,800.00 | 46,400.00 | 46,700.00 | 46,700.00 | 0.11% | 17,132 |
| Dec 1, 2025 | 46,900.00 | 46,900.00 | 46,000.00 | 46,650.00 | 46,650.00 | -0.53% | 19,191 |
| Nov 28, 2025 | 47,550.00 | 47,550.00 | 46,300.00 | 46,900.00 | 46,900.00 | -1.26% | 48,161 |
| Nov 27, 2025 | 47,500.00 | 47,500.00 | 46,400.00 | 47,500.00 | 47,500.00 | 1.39% | 30,524 |
| Nov 26, 2025 | 46,400.00 | 47,400.00 | 44,900.00 | 46,850.00 | 46,850.00 | - | 151,430 |
| Nov 25, 2025 | 47,100.00 | 47,700.00 | 46,400.00 | 46,850.00 | 46,850.00 | -0.43% | 56,053 |
| Nov 24, 2025 | 47,200.00 | 47,800.00 | 47,000.00 | 47,050.00 | 47,050.00 | -1.47% | 50,244 |
| Nov 21, 2025 | 47,500.00 | 48,100.00 | 47,000.00 | 47,750.00 | 47,750.00 | 0.74% | 20,932 |
| Nov 20, 2025 | 48,200.00 | 48,200.00 | 47,400.00 | 47,400.00 | 47,400.00 | -1.66% | 79,980 |
| Nov 19, 2025 | 48,700.00 | 48,700.00 | 48,000.00 | 48,200.00 | 48,200.00 | 0.21% | 33,012 |
| Nov 18, 2025 | 48,600.00 | 48,600.00 | 48,000.00 | 48,100.00 | 48,100.00 | -1.13% | 43,823 |
| Nov 17, 2025 | 49,350.00 | 49,350.00 | 48,200.00 | 48,650.00 | 48,650.00 | -1.42% | 30,771 |
| Nov 14, 2025 | 49,400.00 | 49,400.00 | 48,500.00 | 49,350.00 | 49,350.00 | - | 25,100 |
| Nov 13, 2025 | 49,250.00 | 49,500.00 | 48,100.00 | 49,350.00 | 49,350.00 | 0.20% | 262,935 |
| Nov 12, 2025 | 48,900.00 | 49,450.00 | 48,400.00 | 49,250.00 | 49,250.00 | -0.30% | 61,283 |
| Nov 11, 2025 | 49,800.00 | 49,800.00 | 48,500.00 | 49,400.00 | 49,400.00 | -0.20% | 41,629 |
| Nov 10, 2025 | 49,900.00 | 49,900.00 | 48,500.00 | 49,500.00 | 49,500.00 | -0.80% | 56,339 |
| Nov 7, 2025 | 49,300.00 | 50,000.00 | 49,000.00 | 49,900.00 | 49,900.00 | 0.20% | 76,809 |
| Nov 6, 2025 | 49,600.00 | 50,000.00 | 49,200.00 | 49,800.00 | 49,800.00 | 0.40% | 50,345 |
| Nov 5, 2025 | 49,650.00 | 50,400.00 | 49,100.00 | 49,600.00 | 49,600.00 | -0.60% | 22,382 |
| Nov 4, 2025 | 49,000.00 | 50,000.00 | 48,750.00 | 49,900.00 | 49,900.00 | 1.73% | 101,080 |
| Nov 3, 2025 | 49,950.00 | 50,300.00 | 49,050.00 | 49,050.00 | 49,050.00 | -1.80% | 35,740 |
| Oct 31, 2025 | 50,000.00 | 50,000.00 | 49,500.00 | 49,950.00 | 49,950.00 | -0.10% | 53,059 |
| Oct 30, 2025 | 50,300.00 | 50,300.00 | 49,500.00 | 50,000.00 | 50,000.00 | -0.40% | 46,360 |
| Oct 29, 2025 | 50,900.00 | 50,900.00 | 49,600.00 | 50,200.00 | 50,200.00 | -1.18% | 71,600 |
| Oct 28, 2025 | 50,400.00 | 50,800.00 | 50,000.00 | 50,800.00 | 50,800.00 | 0.59% | 11,904 |
| Oct 27, 2025 | 50,800.00 | 51,700.00 | 50,000.00 | 50,500.00 | 50,500.00 | -3.63% | 86,100 |
| Oct 24, 2025 | 53,000.00 | 53,000.00 | 52,000.00 | 52,400.00 | 52,400.00 | -1.50% | 21,939 |
| Oct 23, 2025 | 53,000.00 | 53,700.00 | 52,800.00 | 53,200.00 | 53,200.00 | -0.56% | 98,261 |
| Oct 22, 2025 | 51,700.00 | 53,500.00 | 51,500.00 | 53,500.00 | 53,500.00 | 3.48% | 94,264 |
| Oct 21, 2025 | 51,800.00 | 51,900.00 | 50,600.00 | 51,700.00 | 51,700.00 | -0.39% | 68,905 |
| Oct 20, 2025 | 53,600.00 | 53,900.00 | 51,700.00 | 51,900.00 | 51,900.00 | -4.07% | 48,615 |
| Oct 17, 2025 | 54,200.00 | 54,700.00 | 53,600.00 | 54,100.00 | 54,100.00 | -1.28% | 67,301 |
| Oct 16, 2025 | 52,800.00 | 54,900.00 | 52,800.00 | 54,800.00 | 54,800.00 | 3.20% | 242,907 |
| Oct 15, 2025 | 52,300.00 | 53,100.00 | 52,000.00 | 53,100.00 | 53,100.00 | 1.53% | 94,587 |
| Oct 14, 2025 | 53,700.00 | 53,800.00 | 52,000.00 | 52,300.00 | 52,300.00 | -3.51% | 62,784 |
| Oct 13, 2025 | 53,700.00 | 54,200.00 | 53,700.00 | 54,200.00 | 54,200.00 | -0.55% | 16,237 |
| Oct 10, 2025 | 53,700.00 | 54,600.00 | 53,500.00 | 54,500.00 | 54,500.00 | 1.49% | 124,295 |
| Oct 9, 2025 | 53,200.00 | 53,700.00 | 52,800.00 | 53,700.00 | 53,700.00 | 0.19% | 162,627 |
| Oct 8, 2025 | 52,900.00 | 53,700.00 | 52,900.00 | 53,600.00 | 53,600.00 | 1.32% | 59,302 |
| Oct 7, 2025 | 53,500.00 | 53,500.00 | 52,900.00 | 52,900.00 | 52,900.00 | -1.12% | 20,000 |
| Oct 6, 2025 | 52,000.00 | 53,500.00 | 52,000.00 | 53,500.00 | 53,500.00 | 2.88% | 98,108 |
| Oct 3, 2025 | 50,900.00 | 53,900.00 | 50,700.00 | 52,000.00 | 52,000.00 | 2.16% | 170,234 |
| Oct 2, 2025 | 50,700.00 | 51,100.00 | 50,700.00 | 50,900.00 | 50,900.00 | - | 35,435 |
| Oct 1, 2025 | 50,500.00 | 50,900.00 | 50,300.00 | 50,900.00 | 50,900.00 | 0.79% | 48,938 |
| Sep 30, 2025 | 50,500.00 | 50,500.00 | 50,000.00 | 50,500.00 | 50,500.00 | - | 53,631 |
| Sep 29, 2025 | 50,600.00 | 50,700.00 | 50,200.00 | 50,500.00 | 50,500.00 | -0.39% | 31,033 |
| Sep 26, 2025 | 50,500.00 | 50,700.00 | 50,200.00 | 50,700.00 | 50,700.00 | 0.40% | 60,770 |
| Sep 25, 2025 | 50,300.00 | 50,500.00 | 50,000.00 | 50,500.00 | 50,500.00 | 0.40% | 39,713 |
| Sep 24, 2025 | 50,000.00 | 50,400.00 | 49,850.00 | 50,300.00 | 50,300.00 | 0.40% | 23,524 |
| Sep 23, 2025 | 50,300.00 | 50,300.00 | 49,850.00 | 50,100.00 | 50,100.00 | -0.79% | 17,942 |
| Sep 22, 2025 | 50,800.00 | 50,800.00 | 49,950.00 | 50,500.00 | 50,500.00 | 0.60% | 24,317 |
| Sep 19, 2025 | 50,500.00 | 50,500.00 | 49,800.00 | 50,200.00 | 50,200.00 | -0.79% | 66,088 |
| Sep 18, 2025 | 51,000.00 | 51,000.00 | 50,400.00 | 50,600.00 | 50,600.00 | -0.78% | 30,881 |
| Sep 17, 2025 | 51,000.00 | 51,400.00 | 50,700.00 | 51,000.00 | 51,000.00 | -0.39% | 26,960 |
| Sep 16, 2025 | 51,400.00 | 51,500.00 | 50,200.00 | 51,200.00 | 51,200.00 | 0.39% | 68,870 |
| Sep 15, 2025 | 51,800.00 | 51,900.00 | 51,000.00 | 51,000.00 | 51,000.00 | -1.54% | 73,327 |
| Sep 12, 2025 | 52,200.00 | 52,700.00 | 48,400.00 | 51,800.00 | 51,800.00 | -0.38% | 67,154 |
| Sep 11, 2025 | 51,900.00 | 52,000.00 | 51,300.00 | 52,000.00 | 52,000.00 | 0.19% | 23,150 |
| Sep 10, 2025 | 52,800.00 | 52,900.00 | 51,800.00 | 51,900.00 | 51,900.00 | -1.89% | 33,441 |
| Sep 9, 2025 | 52,500.00 | 52,900.00 | 52,000.00 | 52,900.00 | 52,900.00 | 0.19% | 26,220 |
| Sep 8, 2025 | 52,500.00 | 53,100.00 | 52,200.00 | 52,800.00 | 52,800.00 | -0.94% | 40,465 |
| Sep 5, 2025 | 53,400.00 | 53,600.00 | 53,000.00 | 53,300.00 | 53,300.00 | 0.19% | 34,951 |
| Sep 4, 2025 | 54,100.00 | 54,300.00 | 53,000.00 | 53,200.00 | 53,200.00 | -1.66% | 21,432 |
| Sep 3, 2025 | 53,600.00 | 54,300.00 | 53,600.00 | 54,100.00 | 54,100.00 | 1.12% | 33,744 |
| Aug 29, 2025 | 53,900.00 | 53,900.00 | 53,200.00 | 53,500.00 | 53,500.00 | -0.19% | 22,455 |
| Aug 28, 2025 | 53,700.00 | 53,700.00 | 52,800.00 | 53,600.00 | 53,600.00 | 0.37% | 38,550 |
| Aug 27, 2025 | 53,100.00 | 53,800.00 | 52,800.00 | 53,400.00 | 53,400.00 | 1.33% | 47,410 |
| Aug 26, 2025 | 52,200.00 | 52,800.00 | 51,900.00 | 52,700.00 | 52,700.00 | 1.74% | 26,352 |
| Aug 25, 2025 | 51,800.00 | 52,200.00 | 51,500.00 | 51,800.00 | 51,800.00 | 0.19% | 13,216 |
| Aug 22, 2025 | 51,500.00 | 51,800.00 | 50,700.00 | 51,700.00 | 51,700.00 | - | 72,866 |
| Aug 21, 2025 | 52,600.00 | 52,900.00 | 51,700.00 | 51,700.00 | 51,700.00 | -1.52% | 47,382 |
| Aug 20, 2025 | 52,900.00 | 53,000.00 | 52,000.00 | 52,500.00 | 52,500.00 | -0.76% | 94,476 |
| Aug 19, 2025 | 53,300.00 | 53,300.00 | 52,700.00 | 52,900.00 | 52,900.00 | -0.75% | 59,196 |
| Aug 18, 2025 | 53,000.00 | 53,300.00 | 52,900.00 | 53,300.00 | 53,300.00 | 0.57% | 14,274 |
| Aug 15, 2025 | 53,800.00 | 53,800.00 | 53,000.00 | 53,000.00 | 53,000.00 | -1.49% | 48,609 |
| Aug 14, 2025 | 53,900.00 | 53,900.00 | 53,000.00 | 53,800.00 | 53,800.00 | - | 62,735 |
| Aug 13, 2025 | 53,500.00 | 54,100.00 | 52,800.00 | 53,800.00 | 53,800.00 | 0.19% | 76,887 |
| Aug 12, 2025 | 53,900.00 | 53,900.00 | 52,800.00 | 53,700.00 | 53,700.00 | -0.37% | 58,092 |
| Aug 11, 2025 | 53,800.00 | 54,200.00 | 52,800.00 | 53,900.00 | 53,900.00 | 0.94% | 59,842 |
| Aug 8, 2025 | 54,500.00 | 54,500.00 | 53,000.00 | 53,400.00 | 53,400.00 | -2.02% | 69,728 |
| Aug 7, 2025 | 55,500.00 | 55,700.00 | 54,100.00 | 54,500.00 | 54,500.00 | -1.80% | 49,107 |
| Aug 6, 2025 | 53,000.00 | 55,500.00 | 52,700.00 | 55,500.00 | 55,500.00 | 4.91% | 140,656 |
| Aug 5, 2025 | 53,800.00 | 54,900.00 | 52,900.00 | 52,900.00 | 52,900.00 | -2.04% | 195,689 |
| Aug 4, 2025 | 53,900.00 | 54,300.00 | 53,800.00 | 54,000.00 | 54,000.00 | 0.19% | 38,740 |
| Aug 1, 2025 | 55,000.00 | 55,000.00 | 53,700.00 | 53,900.00 | 53,900.00 | -2.00% | 132,700 |
| Jul 31, 2025 | 55,100.00 | 55,100.00 | 54,400.00 | 55,000.00 | 55,000.00 | - | 57,715 |
| Jul 30, 2025 | 54,600.00 | 55,600.00 | 54,100.00 | 55,000.00 | 55,000.00 | 0.92% | 45,153 |
| Jul 29, 2025 | 56,400.00 | 56,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | -3.37% | 421,904 |
| Jul 28, 2025 | 57,500.00 | 57,500.00 | 56,300.00 | 56,400.00 | 56,400.00 | -2.25% | 204,368 |
| Jul 25, 2025 | 58,900.00 | 59,600.00 | 57,700.00 | 57,700.00 | 57,700.00 | - | 116,429 |
| Jul 24, 2025 | 58,400.00 | 58,400.00 | 57,200.00 | 57,700.00 | 57,700.00 | -0.17% | 35,070 |
| Jul 23, 2025 | 56,800.00 | 58,400.00 | 56,800.00 | 57,800.00 | 57,800.00 | 0.17% | 59,525 |
| Jul 22, 2025 | 57,200.00 | 57,900.00 | 56,500.00 | 57,700.00 | 57,700.00 | -0.69% | 38,627 |
| Jul 21, 2025 | 58,200.00 | 58,500.00 | 58,000.00 | 58,100.00 | 58,100.00 | -0.17% | 19,263 |
| Jul 18, 2025 | 58,900.00 | 58,900.00 | 57,400.00 | 58,200.00 | 58,200.00 | -0.51% | 71,447 |
| Jul 17, 2025 | 58,400.00 | 59,300.00 | 58,300.00 | 58,500.00 | 58,500.00 | 0.17% | 42,468 |