Tien Giang Investment and Construction JSC (HOSE:THG)
Vietnam
· Delayed Price · Currency is VND 44,450
-300 (-0.67%)
At close: Apr 28, 2026
HOSE:THG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.24% | 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 |
| Mar 10, 2026 | 43,000.00 | 44,000.00 | 42,950.00 | 43,550.00 | 42,573.54 | 3.20% | 23,328 |
| Mar 9, 2026 | 44,450.00 | 44,450.00 | 42,000.00 | 42,200.00 | 41,253.81 | -5.27% | 47,964 |
| Mar 6, 2026 | 45,000.00 | 45,000.00 | 44,550.00 | 44,550.00 | 43,551.12 | -0.89% | 16,805 |
| Mar 5, 2026 | 44,800.00 | 45,150.00 | 44,800.00 | 44,950.00 | 43,942.15 | 0.78% | 4,733 |
| Mar 4, 2026 | 45,200.00 | 45,200.00 | 44,500.00 | 44,600.00 | 43,600.00 | -1.11% | 40,535 |
| Mar 3, 2026 | 45,000.00 | 45,100.00 | 44,800.00 | 45,100.00 | 44,088.79 | 0.56% | 84,818 |
| Mar 2, 2026 | 44,850.00 | 45,300.00 | 44,800.00 | 44,850.00 | 43,844.39 | -0.55% | 39,534 |
| Feb 27, 2026 | 45,000.00 | 45,100.00 | 44,800.00 | 45,100.00 | 44,088.79 | 0.33% | 41,401 |
| Feb 26, 2026 | 45,000.00 | 45,000.00 | 44,800.00 | 44,950.00 | 43,942.15 | 0.33% | 17,503 |
| Feb 25, 2026 | 45,000.00 | 45,250.00 | 44,800.00 | 44,800.00 | 43,795.52 | -0.44% | 67,252 |
| Feb 24, 2026 | 45,000.00 | 45,000.00 | 44,800.00 | 45,000.00 | 43,991.03 | - | 24,577 |
| Feb 23, 2026 | 45,000.00 | 45,000.00 | 44,900.00 | 45,000.00 | 43,991.03 | - | 22,623 |
| Feb 13, 2026 | 45,000.00 | 45,100.00 | 44,800.00 | 45,000.00 | 43,991.03 | - | 43,420 |
| Feb 12, 2026 | 44,800.00 | 45,200.00 | 44,500.00 | 45,000.00 | 43,991.03 | - | 3,723 |
| Feb 11, 2026 | 44,950.00 | 45,100.00 | 44,500.00 | 45,000.00 | 43,991.03 | 0.11% | 32,970 |
| Feb 10, 2026 | 45,150.00 | 45,150.00 | 44,600.00 | 44,950.00 | 43,942.15 | 0.11% | 6,809 |
| Feb 9, 2026 | 44,950.00 | 45,000.00 | 44,500.00 | 44,900.00 | 43,893.27 | 0.11% | 6,804 |
| Feb 6, 2026 | 44,700.00 | 45,000.00 | 44,000.00 | 44,850.00 | 43,844.39 | -0.33% | 26,680 |
| Feb 5, 2026 | 45,100.00 | 45,100.00 | 44,850.00 | 45,000.00 | 43,991.03 | - | 23,459 |
| Feb 4, 2026 | 45,100.00 | 45,200.00 | 44,900.00 | 45,000.00 | 43,991.03 | -0.22% | 17,601 |
| Feb 3, 2026 | 45,250.00 | 45,350.00 | 44,850.00 | 45,100.00 | 44,088.79 | -0.22% | 32,880 |
| Feb 2, 2026 | 45,000.00 | 45,300.00 | 44,800.00 | 45,200.00 | 44,186.55 | -0.11% | 42,644 |
| Jan 30, 2026 | 45,500.00 | 45,500.00 | 44,800.00 | 45,250.00 | 44,235.43 | -0.55% | 37,538 |
| Jan 29, 2026 | 45,500.00 | 45,600.00 | 45,000.00 | 45,500.00 | 44,479.82 | - | 9,100 |
| Jan 28, 2026 | 45,900.00 | 45,900.00 | 44,700.00 | 45,500.00 | 44,479.82 | - | 23,040 |
| Jan 27, 2026 | 44,900.00 | 45,500.00 | 44,850.00 | 45,500.00 | 44,479.82 | 1.34% | 42,015 |
| Jan 26, 2026 | 45,200.00 | 45,200.00 | 44,700.00 | 44,900.00 | 43,893.27 | -0.66% | 19,901 |
| Jan 23, 2026 | 45,500.00 | 45,500.00 | 45,000.00 | 45,200.00 | 44,186.55 | -0.66% | 15,222 |
| Jan 22, 2026 | 45,450.00 | 45,600.00 | 45,050.00 | 45,500.00 | 44,479.82 | 0.22% | 8,516 |
| Jan 21, 2026 | 45,050.00 | 45,600.00 | 45,000.00 | 45,400.00 | 44,382.06 | 0.22% | 11,604 |
| Jan 20, 2026 | 45,500.00 | 45,600.00 | 45,250.00 | 45,300.00 | 44,284.30 | -0.55% | 14,968 |
| Jan 19, 2026 | 45,800.00 | 45,800.00 | 45,350.00 | 45,550.00 | 44,528.70 | -0.55% | 15,835 |
| Jan 16, 2026 | 46,200.00 | 46,300.00 | 45,800.00 | 45,800.00 | 44,773.09 | -0.87% | 19,285 |
| Jan 15, 2026 | 46,100.00 | 46,200.00 | 45,950.00 | 46,200.00 | 45,164.13 | 0.33% | 28,806 |
| Jan 14, 2026 | 46,200.00 | 46,200.00 | 45,900.00 | 46,050.00 | 45,017.49 | -0.22% | 35,387 |
| Jan 13, 2026 | 46,200.00 | 46,350.00 | 45,900.00 | 46,150.00 | 45,115.25 | -0.11% | 24,556 |
| Jan 12, 2026 | 46,200.00 | 46,200.00 | 45,650.00 | 46,200.00 | 45,164.13 | - | 27,465 |
| Jan 9, 2026 | 46,300.00 | 46,300.00 | 45,500.00 | 46,200.00 | 45,164.13 | -0.11% | 44,363 |
| Jan 8, 2026 | 46,000.00 | 46,250.00 | 45,800.00 | 46,250.00 | 45,213.00 | 0.33% | 18,595 |
| Jan 7, 2026 | 46,300.00 | 46,300.00 | 45,900.00 | 46,100.00 | 45,066.37 | -0.11% | 26,013 |
| Jan 6, 2026 | 46,700.00 | 46,700.00 | 46,100.00 | 46,150.00 | 45,115.25 | -0.86% | 6,900 |
| Jan 5, 2026 | 46,800.00 | 46,850.00 | 45,700.00 | 46,550.00 | 45,506.28 | - | 19,315 |
| Dec 31, 2025 | 46,900.00 | 46,950.00 | 46,150.00 | 46,550.00 | 45,506.28 | - | 19,430 |
| Dec 30, 2025 | 46,200.00 | 46,600.00 | 46,200.00 | 46,550.00 | 45,506.28 | 0.76% | 76,700 |
| Dec 29, 2025 | 45,800.00 | 46,200.00 | 45,600.00 | 46,200.00 | 45,164.13 | 1.09% | 7,587 |
| Dec 26, 2025 | 45,600.00 | 45,800.00 | 44,850.00 | 45,700.00 | 44,675.34 | 0.22% | 11,412 |
| Dec 25, 2025 | 45,600.00 | 45,900.00 | 45,400.00 | 45,600.00 | 44,577.58 | - | 5,020 |
| Dec 24, 2025 | 45,250.00 | 45,600.00 | 45,200.00 | 45,600.00 | 44,577.58 | 0.77% | 7,501 |
| Dec 23, 2025 | 45,700.00 | 45,700.00 | 45,000.00 | 45,250.00 | 44,235.43 | 0.67% | 2,709 |
| Dec 22, 2025 | 44,900.00 | 44,950.00 | 44,550.00 | 44,950.00 | 43,942.15 | 0.11% | 7,200 |
| Dec 19, 2025 | 44,900.00 | 45,000.00 | 44,500.00 | 44,900.00 | 43,893.27 | -0.11% | 5,019 |
| Dec 18, 2025 | 44,900.00 | 45,250.00 | 44,600.00 | 44,950.00 | 43,942.15 | 0.11% | 6,700 |
| Dec 17, 2025 | 44,400.00 | 45,500.00 | 44,400.00 | 44,900.00 | 43,893.27 | 0.45% | 14,878 |
| Dec 16, 2025 | 44,600.00 | 44,700.00 | 44,100.00 | 44,700.00 | 43,697.76 | - | 27,269 |
| Dec 15, 2025 | 45,300.00 | 45,300.00 | 44,500.00 | 44,700.00 | 43,697.76 | 0.45% | 27,254 |
| Dec 12, 2025 | 45,900.00 | 45,900.00 | 44,500.00 | 44,500.00 | 43,502.24 | -2.84% | 34,759 |
| Dec 11, 2025 | 46,200.00 | 46,200.00 | 45,250.00 | 45,800.00 | 44,773.09 | -0.97% | 17,479 |
| Dec 10, 2025 | 46,500.00 | 46,500.00 | 45,750.00 | 46,250.00 | 45,213.00 | - | 15,934 |
| Dec 9, 2025 | 46,900.00 | 46,900.00 | 45,700.00 | 46,250.00 | 45,213.00 | -2.63% | 3,806 |
| Dec 8, 2025 | 47,050.00 | 47,850.00 | 47,050.00 | 47,500.00 | 45,457.40 | 0.96% | 28,640 |
| Dec 5, 2025 | 47,000.00 | 47,250.00 | 46,900.00 | 47,050.00 | 45,026.75 | 0.53% | 19,109 |
| Dec 4, 2025 | 46,400.00 | 46,900.00 | 46,400.00 | 46,800.00 | 44,787.50 | - | 14,451 |
| Dec 3, 2025 | 46,800.00 | 46,900.00 | 46,300.00 | 46,800.00 | 44,787.50 | 0.21% | 7,749 |
| Dec 2, 2025 | 46,650.00 | 46,800.00 | 46,400.00 | 46,700.00 | 44,691.80 | 0.11% | 17,132 |
| Dec 1, 2025 | 46,900.00 | 46,900.00 | 46,000.00 | 46,650.00 | 44,643.95 | -0.53% | 19,191 |
| Nov 28, 2025 | 47,550.00 | 47,550.00 | 46,300.00 | 46,900.00 | 44,883.20 | -1.26% | 48,161 |