Tien Giang Investment and Construction JSC (HOSE:THG)
Vietnam
· Delayed Price · Currency is VND 44,550
-400 (-0.89%)
At close: Mar 6, 2026
HOSE:THG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45,000.00 | 45,000.00 | 44,550.00 | 44,550.00 | 44,550.00 | -0.89% | 16,805 |
| Mar 5, 2026 | 44,800.00 | 45,150.00 | 44,800.00 | 44,950.00 | 44,950.00 | 0.78% | 4,733 |
| Mar 4, 2026 | 45,200.00 | 45,200.00 | 44,500.00 | 44,600.00 | 44,600.00 | -1.11% | 40,535 |
| Mar 3, 2026 | 45,000.00 | 45,100.00 | 44,800.00 | 45,100.00 | 45,100.00 | 0.56% | 84,818 |
| Mar 2, 2026 | 44,850.00 | 45,300.00 | 44,800.00 | 44,850.00 | 44,850.00 | -0.55% | 39,534 |
| Feb 27, 2026 | 45,000.00 | 45,100.00 | 44,800.00 | 45,100.00 | 45,100.00 | 0.33% | 41,401 |
| Feb 26, 2026 | 45,000.00 | 45,000.00 | 44,800.00 | 44,950.00 | 44,950.00 | 0.33% | 17,503 |
| Feb 25, 2026 | 45,000.00 | 45,250.00 | 44,800.00 | 44,800.00 | 44,800.00 | -0.44% | 67,252 |
| Feb 24, 2026 | 45,000.00 | 45,000.00 | 44,800.00 | 45,000.00 | 45,000.00 | - | 24,577 |
| Feb 23, 2026 | 45,000.00 | 45,000.00 | 44,900.00 | 45,000.00 | 45,000.00 | - | 22,623 |
| Feb 13, 2026 | 45,000.00 | 45,100.00 | 44,800.00 | 45,000.00 | 45,000.00 | - | 43,420 |
| Feb 12, 2026 | 44,800.00 | 45,200.00 | 44,500.00 | 45,000.00 | 45,000.00 | - | 3,723 |
| Feb 11, 2026 | 44,950.00 | 45,100.00 | 44,500.00 | 45,000.00 | 45,000.00 | 0.11% | 32,970 |
| Feb 10, 2026 | 45,150.00 | 45,150.00 | 44,600.00 | 44,950.00 | 44,950.00 | 0.11% | 6,809 |
| Feb 9, 2026 | 44,950.00 | 45,000.00 | 44,500.00 | 44,900.00 | 44,900.00 | 0.11% | 6,804 |
| Feb 6, 2026 | 44,700.00 | 45,000.00 | 44,000.00 | 44,850.00 | 44,850.00 | -0.33% | 26,680 |
| Feb 5, 2026 | 45,100.00 | 45,100.00 | 44,850.00 | 45,000.00 | 45,000.00 | - | 23,459 |
| Feb 4, 2026 | 45,100.00 | 45,200.00 | 44,900.00 | 45,000.00 | 45,000.00 | -0.22% | 17,601 |
| Feb 3, 2026 | 45,250.00 | 45,350.00 | 44,850.00 | 45,100.00 | 45,100.00 | -0.22% | 32,880 |
| Feb 2, 2026 | 45,000.00 | 45,300.00 | 44,800.00 | 45,200.00 | 45,200.00 | -0.11% | 42,644 |
| Jan 30, 2026 | 45,500.00 | 45,500.00 | 44,800.00 | 45,250.00 | 45,250.00 | -0.55% | 37,538 |
| Jan 29, 2026 | 45,500.00 | 45,600.00 | 45,000.00 | 45,500.00 | 45,500.00 | - | 9,100 |
| Jan 28, 2026 | 45,900.00 | 45,900.00 | 44,700.00 | 45,500.00 | 45,500.00 | - | 23,040 |
| Jan 27, 2026 | 44,900.00 | 45,500.00 | 44,850.00 | 45,500.00 | 45,500.00 | 1.34% | 42,015 |
| Jan 26, 2026 | 45,200.00 | 45,200.00 | 44,700.00 | 44,900.00 | 44,900.00 | -0.66% | 19,901 |
| Jan 23, 2026 | 45,500.00 | 45,500.00 | 45,000.00 | 45,200.00 | 45,200.00 | -0.66% | 15,222 |
| Jan 22, 2026 | 45,450.00 | 45,600.00 | 45,050.00 | 45,500.00 | 45,500.00 | 0.22% | 8,516 |
| Jan 21, 2026 | 45,050.00 | 45,600.00 | 45,000.00 | 45,400.00 | 45,400.00 | 0.22% | 11,604 |
| Jan 20, 2026 | 45,500.00 | 45,600.00 | 45,250.00 | 45,300.00 | 45,300.00 | -0.55% | 14,968 |
| Jan 19, 2026 | 45,800.00 | 45,800.00 | 45,350.00 | 45,550.00 | 45,550.00 | -0.55% | 15,835 |
| Jan 16, 2026 | 46,200.00 | 46,300.00 | 45,800.00 | 45,800.00 | 45,800.00 | -0.87% | 19,285 |
| Jan 15, 2026 | 46,100.00 | 46,200.00 | 45,950.00 | 46,200.00 | 46,200.00 | 0.33% | 28,806 |
| Jan 14, 2026 | 46,200.00 | 46,200.00 | 45,900.00 | 46,050.00 | 46,050.00 | -0.22% | 35,387 |
| Jan 13, 2026 | 46,200.00 | 46,350.00 | 45,900.00 | 46,150.00 | 46,150.00 | -0.11% | 24,556 |
| Jan 12, 2026 | 46,200.00 | 46,200.00 | 45,650.00 | 46,200.00 | 46,200.00 | - | 27,465 |
| Jan 9, 2026 | 46,300.00 | 46,300.00 | 45,500.00 | 46,200.00 | 46,200.00 | -0.11% | 44,363 |
| Jan 8, 2026 | 46,000.00 | 46,250.00 | 45,800.00 | 46,250.00 | 46,250.00 | 0.33% | 18,595 |
| Jan 7, 2026 | 46,300.00 | 46,300.00 | 45,900.00 | 46,100.00 | 46,100.00 | -0.11% | 26,013 |
| Jan 6, 2026 | 46,700.00 | 46,700.00 | 46,100.00 | 46,150.00 | 46,150.00 | -0.86% | 6,900 |
| Jan 5, 2026 | 46,800.00 | 46,850.00 | 45,700.00 | 46,550.00 | 46,550.00 | - | 19,315 |
| Dec 31, 2025 | 46,900.00 | 46,950.00 | 46,150.00 | 46,550.00 | 46,550.00 | - | 19,430 |
| Dec 30, 2025 | 46,200.00 | 46,600.00 | 46,200.00 | 46,550.00 | 46,550.00 | 0.76% | 76,700 |
| Dec 29, 2025 | 45,800.00 | 46,200.00 | 45,600.00 | 46,200.00 | 46,200.00 | 1.09% | 7,587 |
| Dec 26, 2025 | 45,600.00 | 45,800.00 | 44,850.00 | 45,700.00 | 45,700.00 | 0.22% | 11,412 |
| Dec 25, 2025 | 45,600.00 | 45,900.00 | 45,400.00 | 45,600.00 | 45,600.00 | - | 5,020 |
| Dec 24, 2025 | 45,250.00 | 45,600.00 | 45,200.00 | 45,600.00 | 45,600.00 | 0.77% | 7,501 |
| Dec 23, 2025 | 45,700.00 | 45,700.00 | 45,000.00 | 45,250.00 | 45,250.00 | 0.67% | 2,709 |
| Dec 22, 2025 | 44,900.00 | 44,950.00 | 44,550.00 | 44,950.00 | 44,950.00 | 0.11% | 7,200 |
| Dec 19, 2025 | 44,900.00 | 45,000.00 | 44,500.00 | 44,900.00 | 44,900.00 | -0.11% | 5,019 |
| Dec 18, 2025 | 44,900.00 | 45,250.00 | 44,600.00 | 44,950.00 | 44,950.00 | 0.11% | 6,700 |
| Dec 17, 2025 | 44,400.00 | 45,500.00 | 44,400.00 | 44,900.00 | 44,900.00 | 0.45% | 14,878 |
| Dec 16, 2025 | 44,600.00 | 44,700.00 | 44,100.00 | 44,700.00 | 44,700.00 | - | 27,269 |
| Dec 15, 2025 | 45,300.00 | 45,300.00 | 44,500.00 | 44,700.00 | 44,700.00 | 0.45% | 27,254 |
| Dec 12, 2025 | 45,900.00 | 45,900.00 | 44,500.00 | 44,500.00 | 44,500.00 | -2.84% | 34,759 |
| Dec 11, 2025 | 46,200.00 | 46,200.00 | 45,250.00 | 45,800.00 | 45,800.00 | -0.97% | 17,479 |
| Dec 10, 2025 | 46,500.00 | 46,500.00 | 45,750.00 | 46,250.00 | 46,250.00 | - | 15,934 |
| Dec 9, 2025 | 46,900.00 | 46,900.00 | 45,700.00 | 46,250.00 | 46,250.00 | -2.63% | 3,806 |
| Dec 8, 2025 | 47,050.00 | 47,850.00 | 47,050.00 | 47,500.00 | 46,500.00 | 0.96% | 28,640 |
| Dec 5, 2025 | 47,000.00 | 47,250.00 | 46,900.00 | 47,050.00 | 46,059.47 | 0.53% | 19,109 |
| Dec 4, 2025 | 46,400.00 | 46,900.00 | 46,400.00 | 46,800.00 | 45,814.74 | - | 14,451 |
| Dec 3, 2025 | 46,800.00 | 46,900.00 | 46,300.00 | 46,800.00 | 45,814.74 | 0.21% | 7,749 |
| Dec 2, 2025 | 46,650.00 | 46,800.00 | 46,400.00 | 46,700.00 | 45,716.84 | 0.11% | 17,132 |
| Dec 1, 2025 | 46,900.00 | 46,900.00 | 46,000.00 | 46,650.00 | 45,667.89 | -0.53% | 19,191 |
| Nov 28, 2025 | 47,550.00 | 47,550.00 | 46,300.00 | 46,900.00 | 45,912.63 | -1.26% | 48,161 |
| Nov 27, 2025 | 47,500.00 | 47,500.00 | 46,400.00 | 47,500.00 | 46,500.00 | 1.39% | 30,524 |
| Nov 26, 2025 | 46,400.00 | 47,400.00 | 44,900.00 | 46,850.00 | 45,863.68 | - | 151,430 |
| Nov 25, 2025 | 47,100.00 | 47,700.00 | 46,400.00 | 46,850.00 | 45,863.68 | -0.43% | 56,053 |
| Nov 24, 2025 | 47,200.00 | 47,800.00 | 47,000.00 | 47,050.00 | 46,059.47 | -1.47% | 50,244 |
| Nov 21, 2025 | 47,500.00 | 48,100.00 | 47,000.00 | 47,750.00 | 46,744.74 | 0.74% | 20,932 |
| Nov 20, 2025 | 48,200.00 | 48,200.00 | 47,400.00 | 47,400.00 | 46,402.11 | -1.66% | 79,980 |
| Nov 19, 2025 | 48,700.00 | 48,700.00 | 48,000.00 | 48,200.00 | 47,185.26 | 0.21% | 33,012 |
| Nov 18, 2025 | 48,600.00 | 48,600.00 | 48,000.00 | 48,100.00 | 47,087.37 | -1.13% | 43,823 |
| Nov 17, 2025 | 49,350.00 | 49,350.00 | 48,200.00 | 48,650.00 | 47,625.79 | -1.42% | 30,771 |
| Nov 14, 2025 | 49,400.00 | 49,400.00 | 48,500.00 | 49,350.00 | 48,311.05 | - | 25,100 |
| Nov 13, 2025 | 49,250.00 | 49,500.00 | 48,100.00 | 49,350.00 | 48,311.05 | 0.20% | 262,935 |
| Nov 12, 2025 | 48,900.00 | 49,450.00 | 48,400.00 | 49,250.00 | 48,213.16 | -0.30% | 61,283 |
| Nov 11, 2025 | 49,800.00 | 49,800.00 | 48,500.00 | 49,400.00 | 48,360.00 | -0.20% | 41,629 |
| Nov 10, 2025 | 49,900.00 | 49,900.00 | 48,500.00 | 49,500.00 | 48,457.89 | -0.80% | 56,339 |
| Nov 7, 2025 | 49,300.00 | 50,000.00 | 49,000.00 | 49,900.00 | 48,849.47 | 0.20% | 76,809 |
| Nov 6, 2025 | 49,600.00 | 50,000.00 | 49,200.00 | 49,800.00 | 48,751.58 | 0.40% | 50,345 |
| Nov 5, 2025 | 49,650.00 | 50,400.00 | 49,100.00 | 49,600.00 | 48,555.79 | -0.60% | 22,382 |
| Nov 4, 2025 | 49,000.00 | 50,000.00 | 48,750.00 | 49,900.00 | 48,849.47 | 1.73% | 101,080 |
| Nov 3, 2025 | 49,950.00 | 50,300.00 | 49,050.00 | 49,050.00 | 48,017.37 | -1.80% | 35,740 |
| Oct 31, 2025 | 50,000.00 | 50,000.00 | 49,500.00 | 49,950.00 | 48,898.42 | -0.10% | 53,059 |
| Oct 30, 2025 | 50,300.00 | 50,300.00 | 49,500.00 | 50,000.00 | 48,947.37 | -0.40% | 46,360 |
| Oct 29, 2025 | 50,900.00 | 50,900.00 | 49,600.00 | 50,200.00 | 49,143.16 | -1.18% | 71,600 |
| Oct 28, 2025 | 50,400.00 | 50,800.00 | 50,000.00 | 50,800.00 | 49,730.53 | 0.59% | 11,904 |
| Oct 27, 2025 | 50,800.00 | 51,700.00 | 50,000.00 | 50,500.00 | 49,436.84 | -3.63% | 86,100 |
| Oct 24, 2025 | 53,000.00 | 53,000.00 | 52,000.00 | 52,400.00 | 51,296.84 | -1.50% | 21,939 |
| Oct 23, 2025 | 53,000.00 | 53,700.00 | 52,800.00 | 53,200.00 | 52,080.00 | -0.56% | 98,261 |
| Oct 22, 2025 | 51,700.00 | 53,500.00 | 51,500.00 | 53,500.00 | 52,373.68 | 3.48% | 94,264 |
| Oct 21, 2025 | 51,800.00 | 51,900.00 | 50,600.00 | 51,700.00 | 50,611.58 | -0.39% | 68,905 |
| Oct 20, 2025 | 53,600.00 | 53,900.00 | 51,700.00 | 51,900.00 | 50,807.37 | -4.07% | 48,615 |
| Oct 17, 2025 | 54,200.00 | 54,700.00 | 53,600.00 | 54,100.00 | 52,961.05 | -1.28% | 67,301 |
| Oct 16, 2025 | 52,800.00 | 54,900.00 | 52,800.00 | 54,800.00 | 53,646.32 | 3.20% | 242,907 |
| Oct 15, 2025 | 52,300.00 | 53,100.00 | 52,000.00 | 53,100.00 | 51,982.11 | 1.53% | 94,587 |
| Oct 14, 2025 | 53,700.00 | 53,800.00 | 52,000.00 | 52,300.00 | 51,198.95 | -3.51% | 62,784 |
| Oct 13, 2025 | 53,700.00 | 54,200.00 | 53,700.00 | 54,200.00 | 53,058.95 | -0.55% | 16,237 |
| Oct 10, 2025 | 53,700.00 | 54,600.00 | 53,500.00 | 54,500.00 | 53,352.63 | 1.49% | 124,295 |
| Oct 9, 2025 | 53,200.00 | 53,700.00 | 52,800.00 | 53,700.00 | 52,569.47 | 0.19% | 162,627 |