La bourse ferme dans 6 h 48 min

Tien Giang Investment and Construction Joint Stock Company (THG.VN)

HOSE - HOSE Prix différé. Devise en USD
Ajouter à la liste dynamique
41 550,00+50,00 (+0,12 %)
À la clôture : 02:45PM ICT
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en Télécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juin 202441 600,0041 600,0041 200,0041 550,0041 550,0013 500
25 juin 202441 550,0041 800,0041 300,0041 500,0041 500,005 800
24 juin 202441 600,0041 600,0041 000,0041 500,0041 500,0043 900
21 juin 202441 950,0041 950,0041 350,0041 350,0041 350,0011 100
20 juin 202442 350,0042 350,0041 300,0041 600,0041 600,009 700
19 juin 202441 750,0042 300,0041 500,0041 900,0041 900,0017 000
18 juin 202440 200,0041 750,0040 200,0041 750,0041 750,0056 100
17 juin 202438 600,0040 150,0038 600,0040 000,0040 000,0062 000
17 juin 20241000 Dividende
17 juin 20241.13:1 Fractionnement d'actions
14 juin 202439 690,2739 823,0139 469,0339 469,0338 469,0329 606
13 juin 202439 026,5539 646,0239 026,5539 646,0238 641,5472 207
12 juin 202438 849,5639 557,5238 849,5638 938,0537 951,5150 737
11 juin 202439 115,0439 380,5338 761,0639 292,0438 296,5234 804
10 juin 202439 115,0439 778,7638 938,0539 734,5138 727,7943 279
07 juin 202439 690,2739 823,0139 469,0339 601,7738 598,4118 645
06 juin 202439 115,0439 646,0239 115,0439 646,0238 641,5419 775
05 juin 202439 203,5439 292,0438 849,5639 115,0438 124,0123 391
04 juin 202438 938,0539 115,0438 761,0639 115,0438 124,0127 685
03 juin 202438 761,0638 938,0538 495,5738 893,8037 908,3820 566
31 mai 202438 318,5938 761,0638 053,1038 761,0637 779,0010 735
30 mai 202438 008,8538 761,0637 876,1138 274,3437 304,613 616
29 mai 202438 097,3438 362,8337 787,6138 053,1037 088,978 927
28 mai 202437 876,1138 053,1037 345,1338 053,1037 088,9723 730
27 mai 202438 716,8138 716,8137 699,1137 876,1136 916,4614 012
24 mai 202438 407,0838 805,3137 787,6138 274,3437 304,6118 984
23 mai 202438 628,3238 716,8138 451,3338 672,5737 692,7517 176
22 mai 202438 805,3138 849,5638 628,3238 761,0637 779,004 859
21 mai 202438 893,8038 893,8038 584,0738 849,5637 865,255 424
20 mai 202438 584,0738 805,3138 539,8238 761,0637 779,0010 396
17 mai 202438 362,8338 672,5738 362,8338 584,0737 606,4914 012
16 mai 202438 318,5938 407,0837 876,1138 362,8337 390,8621 922
15 mai 202437 964,6038 318,5937 964,6038 318,5937 347,739 266
14 mai 202438 053,1038 141,5937 876,1138 141,5937 175,2312 995
13 mai 202437 876,1138 318,5937 876,1138 053,1037 088,975 763
10 mai 202437 610,6238 141,5937 566,3738 053,1037 088,9714 351
09 mai 202438 318,5938 318,5937 433,6337 654,8736 700,839 718
08 mai 202438 805,3138 805,3137 743,3638 008,8537 045,8411 300
07 mai 202437 876,1138 274,3437 610,6238 008,8537 045,8424 521
06 mai 202437 345,1337 610,6237 168,1437 610,6236 657,7120 792
03 mai 202437 256,6437 300,8936 991,1537 168,1436 226,4433 222
02 mai 202436 814,1637 876,1136 814,1637 256,6436 312,6950 624
01 mai 2024------
30 avr. 2024------
29 avr. 2024------
26 avr. 202437 610,6237 743,3637 168,1437 433,6336 485,2032 092
25 avr. 202436 725,6638 053,1036 637,1737 610,6236 657,7178 874
24 avr. 202436 637,1736 637,1736 460,1836 637,1735 708,9215 707
23 avr. 202436 769,9136 769,9136 327,4336 371,6835 450,1648 477
22 avr. 202436 371,6836 592,9236 283,1936 592,9235 665,7989 496
19 avr. 202436 415,9336 592,9236 283,1936 548,6735 622,66132 662
18 avr. 2024------
17 avr. 202436 327,4336 814,1636 327,4336 592,9235 665,7921 131
16 avr. 202436 238,9436 725,6635 840,7136 548,6735 622,6692 434
15 avr. 202437 123,8937 123,8935 398,2335 442,4834 544,5070 964
12 avr. 202436 548,6737 168,1436 548,6737 079,6436 140,183 616
11 avr. 202436 283,1937 035,4036 283,1937 035,4036 097,0623 956
10 avr. 202437 079,6437 079,6436 858,4136 991,1536 053,9324 521
09 avr. 202437 256,6437 256,6436 814,1636 991,1536 053,9314 012
08 avr. 202437 079,6437 079,6436 814,1637 035,4036 097,0620 340
05 avr. 202437 345,1337 345,1336 902,6637 256,6436 312,6913 786
04 avr. 202437 920,3637 920,3637 212,3937 610,6236 657,7125 764
03 avr. 202436 858,4137 477,8836 592,9237 345,1336 398,9558 873
02 avr. 202436 725,6636 725,6636 460,1836 725,6635 795,1735 821
01 avr. 202436 548,6736 637,1736 415,9336 592,9235 665,7927 346
29 mars 202436 371,6836 592,9236 371,6836 592,9235 665,7914 916
28 mars 202436 902,6636 902,6636 460,1836 592,9235 665,7930 849
27 mars 202436 283,1936 548,6736 150,4436 548,6735 622,66107 915
26 mars 202435 929,2036 150,4435 929,2036 150,4435 234,5237 403
25 mars 202436 106,2036 283,1935 884,9636 106,2035 191,4024 069
22 mars 202436 194,6936 371,6835 884,9636 194,6935 277,6580 117
21 mars 202436 327,4336 460,1836 106,2036 238,9435 320,7817 854
20 mars 202436 061,9536 283,1935 840,7136 283,1935 363,9119 549
19 mars 202435 486,7336 371,6835 486,7336 283,1935 363,9119 210
19 mars 20241000 Dividende
18 mars 202437 654,8737 743,3636 902,6637 345,1335 424,2893 225
15 mars 202437 743,3637 787,6137 610,6237 699,1135 760,0560 794
14 mars 202437 699,1137 831,8637 522,1337 743,3635 802,0329 719
13 mars 202437 787,6137 787,6137 389,3837 610,6235 676,11113 339
12 mars 202437 787,6137 787,6137 168,1437 433,6335 508,2282 151
11 mars 202437 035,4037 610,6236 991,1537 345,1335 424,2887 349
08 mars 202437 168,1437 168,1436 902,6637 035,4035 130,4833 448
07 mars 202437 168,1437 212,3936 946,9037 079,6435 172,4556 161
06 mars 202437 079,6437 212,3936 991,1537 168,1435 256,3945 200
05 mars 202437 168,1437 876,1137 168,1437 212,3935 298,3757 178
04 mars 202436 592,9237 433,6336 592,9237 345,1335 424,28127 690
01 mars 202436 814,1637 079,6436 681,4136 991,1535 088,5031 866
29 févr. 202437 168,1437 168,1436 814,1637 168,1435 256,3930 397
28 févr. 202437 168,1437 477,8837 035,4037 079,6435 172,4534 239
27 févr. 202436 371,6837 035,4036 283,1937 035,4035 130,4875 145
26 févr. 202436 548,6736 548,6736 194,6936 283,1934 416,9541 132
23 févr. 202435 929,2036 725,6635 929,2036 460,1834 584,8447 460
22 févr. 202435 884,9635 929,2035 663,7235 929,2034 081,1819 097
21 févr. 202435 265,4935 929,2035 265,4935 840,7133 997,2350 737
20 févr. 202435 398,2335 575,2235 176,9935 221,2433 409,6326 103
19 févr. 202435 530,9735 530,9735 309,7335 309,7333 493,5748 364
16 févr. 202435 398,2335 663,7235 398,2335 486,7333 661,4627 798
15 févr. 202435 265,4935 575,2235 265,4935 353,9833 535,5452 432
14 févr. 2024------
13 févr. 2024------
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...