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
2023-09-063,200.003,200.003,000.003,200.003,200.00269,800
2023-09-053,100.003,200.003,100.003,100.003,100.00142,410
2023-08-313,200.003,300.003,100.003,100.003,100.00140,300
2023-08-303,000.003,200.003,000.003,200.003,200.0054,200
2023-08-293,200.003,200.003,100.003,100.003,100.00136,900
2023-08-283,100.003,200.003,000.003,200.003,200.0085,010
2023-08-253,100.003,200.003,000.003,100.003,100.0067,400
2023-08-243,000.003,100.003,000.003,100.003,100.0082,900
2023-08-233,100.003,200.003,000.003,100.003,100.0075,300
2023-08-223,200.003,200.003,000.003,100.003,100.00176,500
2023-08-213,000.003,200.003,000.003,200.003,200.00148,200
2023-08-183,300.003,300.003,000.003,000.003,000.00698,700
2023-08-173,300.003,400.003,300.003,300.003,300.0086,400
2023-08-163,400.003,500.003,300.003,400.003,400.0079,100
2023-08-153,500.003,500.003,300.003,400.003,400.00278,300
2023-08-143,400.003,500.003,300.003,500.003,500.00252,530
2023-08-113,400.003,500.003,300.003,400.003,400.00484,410
2023-08-103,600.003,600.003,300.003,400.003,400.001,190,000
2023-08-093,300.003,600.003,300.003,600.003,600.00794,100
2023-08-083,100.003,400.003,100.003,400.003,400.00488,750
2023-08-073,200.003,300.003,100.003,200.003,200.00563,350
2023-08-043,200.003,300.003,100.003,200.003,200.00253,600
2023-08-033,200.003,300.003,100.003,200.003,200.00264,200
2023-08-023,300.003,300.003,200.003,300.003,300.00141,010
2023-08-013,400.003,400.003,200.003,300.003,300.00205,420
2023-07-313,400.003,500.003,300.003,400.003,400.00535,800
2023-07-283,300.003,400.003,100.003,400.003,400.00726,500
2023-07-273,200.003,400.003,200.003,200.003,200.00507,600
2023-07-263,300.003,400.003,200.003,300.003,300.0071,100
2023-07-253,200.003,400.003,200.003,300.003,300.00414,470
2023-07-243,300.003,300.003,100.003,300.003,300.00327,600
2023-07-213,300.003,300.003,200.003,200.003,200.00244,630
2023-07-203,100.003,300.003,100.003,200.003,200.00400,100
2023-07-193,200.003,200.003,100.003,100.003,100.00128,810
2023-07-183,300.003,300.003,100.003,300.003,300.00178,600
2023-07-173,100.003,300.003,100.003,300.003,300.00409,270
2023-07-143,200.003,200.003,000.003,100.003,100.00216,030
2023-07-133,100.003,100.003,000.003,100.003,100.00153,200
2023-07-123,100.003,200.003,000.003,100.003,100.00262,820
2023-07-113,100.003,200.003,100.003,200.003,200.00245,020
2023-07-103,200.003,300.003,100.003,100.003,100.00216,810
2023-07-073,100.003,200.002,900.003,200.003,200.00724,060
2023-07-063,200.003,300.002,900.003,100.003,100.00447,900
2023-07-053,100.003,200.003,000.003,000.003,000.00292,400
2023-07-042,900.003,100.002,900.003,100.003,100.00353,820
2023-07-032,900.003,000.002,800.002,900.002,900.00213,600
2023-06-303,000.003,100.002,900.002,900.002,900.00224,810
2023-06-293,100.003,100.002,900.003,000.003,000.00480,960
2023-06-283,200.003,300.003,100.003,100.003,100.00335,710
2023-06-273,200.003,200.003,000.003,200.003,200.00224,490
2023-06-263,100.003,300.003,000.003,100.003,100.00517,050
2023-06-233,200.003,300.003,100.003,200.003,200.00377,500
2023-06-223,200.003,300.003,100.003,200.003,200.00337,710
2023-06-213,200.003,300.003,100.003,200.003,200.00567,440
2023-06-203,100.003,300.003,100.003,200.003,200.00706,710
2023-06-193,400.003,400.003,100.003,100.003,100.001,120,000
2023-06-163,500.003,500.003,400.003,400.003,400.00367,130
2023-06-153,500.003,500.003,300.003,500.003,500.00626,400
2023-06-143,700.003,900.003,500.003,600.003,600.001,110,000
2023-06-133,700.003,900.003,500.003,700.003,700.001,550,000
← NewerPage 14 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.