See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← ITQ.VN stock page

THIEN QUANG GR historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-293,300.003,300.003,200.003,200.003,200.00301,243
2024-05-283,300.003,300.003,200.003,300.003,300.00145,448
2024-05-273,300.003,400.003,200.003,300.003,300.00264,027
2024-05-243,300.003,400.003,200.003,300.003,300.00632,000
2024-05-233,400.003,400.003,200.003,400.003,400.00346,581
2024-05-223,400.003,400.003,300.003,400.003,400.0090,402
2024-05-213,400.003,400.003,200.003,400.003,400.00238,348
2024-05-203,200.003,500.003,200.003,400.003,400.00894,358
2024-05-173,200.003,300.003,100.003,200.003,200.00326,601
2024-05-163,300.003,400.003,200.003,300.003,300.00210,344
2024-05-153,200.003,300.003,200.003,200.003,200.00233,020
2024-05-143,300.003,400.003,200.003,300.003,300.00273,433
2024-05-133,200.003,400.003,100.003,300.003,300.00476,355
2024-05-103,100.003,200.003,100.003,100.003,100.00109,101
2024-05-093,200.003,300.003,100.003,100.003,100.00205,300
2024-05-083,300.003,300.003,100.003,200.003,200.00266,215
2024-05-073,100.003,300.003,000.003,300.003,300.00436,998
2024-05-063,000.003,100.002,900.003,100.003,100.00224,086
2024-05-032,900.003,100.002,900.003,000.003,000.00102,658
2024-05-022,900.003,100.002,900.003,000.003,000.00118,209
2024-04-262,900.003,000.002,800.002,900.002,900.00264,167
2024-04-253,000.003,000.002,800.002,900.002,900.0073,903
2024-04-242,800.003,000.002,800.003,000.003,000.0063,750
2024-04-233,000.003,000.002,800.002,900.002,900.0036,100
2024-04-222,900.003,000.002,800.003,000.003,000.0084,305
2024-04-192,900.002,900.002,700.002,800.002,800.00251,544
2024-04-172,900.003,000.002,800.002,900.002,900.00129,700
2024-04-163,000.003,000.002,800.002,900.002,900.00181,032
2024-04-153,100.003,200.002,900.003,000.003,000.00230,551
2024-04-123,100.003,200.003,000.003,100.003,100.00215,900
2024-04-113,100.003,200.003,000.003,200.003,200.00114,501
2024-04-103,200.003,300.003,100.003,200.003,200.00243,496
2024-04-093,000.003,200.003,000.003,200.003,200.00241,802
2024-04-083,000.003,100.002,900.003,100.003,100.00108,268
2024-04-053,100.003,100.002,900.003,000.003,000.00266,522
2024-04-043,200.003,200.003,000.003,000.003,000.00441,078
2024-04-033,200.003,200.003,100.003,200.003,200.00126,825
2024-04-023,200.003,300.003,100.003,200.003,200.00135,360
2024-04-013,100.003,200.003,100.003,200.003,200.00235,937
2024-03-293,200.003,200.003,100.003,100.003,100.00333,697
2024-03-283,100.003,300.003,100.003,200.003,200.00144,684
2024-03-273,200.003,300.003,100.003,100.003,100.00130,921
2024-03-263,200.003,300.003,100.003,200.003,200.00165,818
2024-03-253,200.003,300.003,100.003,100.003,100.00171,535
2024-03-223,300.003,400.003,100.003,200.003,200.00552,950
2024-03-213,400.003,500.003,200.003,300.003,300.00286,010
2024-03-203,200.003,400.003,100.003,400.003,400.00595,751
2024-03-193,300.003,300.003,100.003,100.003,100.00733,812
2024-03-183,600.003,700.003,300.003,300.003,300.00673,915
2024-03-153,700.003,800.003,500.003,600.003,600.00424,846
2024-03-143,500.003,700.003,500.003,700.003,700.00563,774
2024-03-133,500.003,600.003,400.003,500.003,500.00439,004
2024-03-123,600.003,600.003,300.003,500.003,500.00424,108
2024-03-113,500.003,600.003,400.003,600.003,600.00517,110
2024-03-083,700.003,700.003,400.003,500.003,500.00708,229
2024-03-073,800.003,900.003,500.003,600.003,600.001,062,826
2024-03-063,900.004,000.003,700.003,800.003,800.001,153,976
2024-03-053,500.003,800.003,500.003,800.003,800.002,254,751
2024-03-043,100.003,500.003,100.003,500.003,500.001,202,650
2024-03-013,200.003,200.003,000.003,200.003,200.00185,100
← NewerPage 11 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-05-17300.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.