THIEN QUANG GR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3,000.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 203,539 |
| 2026-01-28 | 3,100.00 | 3,100.00 | 2,800.00 | 3,000.00 | 3,000.00 | 399,758 |
| 2026-01-27 | 2,800.00 | 3,200.00 | 2,700.00 | 3,000.00 | 3,000.00 | 858,603 |
| 2026-01-26 | 3,300.00 | 3,300.00 | 3,000.00 | 3,000.00 | 3,000.00 | 464,876 |
| 2026-01-23 | 3,600.00 | 3,600.00 | 3,300.00 | 3,300.00 | 3,300.00 | 211,921 |
| 2026-01-22 | 3,600.00 | 3,700.00 | 3,300.00 | 3,600.00 | 3,600.00 | 1,075,588 |
| 2026-01-21 | 3,300.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | 1,063,522 |
| 2026-01-20 | 2,900.00 | 3,100.00 | 2,800.00 | 3,100.00 | 3,100.00 | 860,111 |
| 2026-01-19 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 45,100 |
| 2026-01-16 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 72,900 |
| 2026-01-15 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 84,200 |
| 2026-01-14 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 215,700 |
| 2026-01-13 | 2,800.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 285,910 |
| 2026-01-12 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 76,502 |
| 2026-01-09 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 14,300 |
| 2026-01-08 | 2,700.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 38,502 |
| 2026-01-07 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 1,200 |
| 2026-01-06 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 56,400 |
| 2026-01-05 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 8,600 |
| 2025-12-31 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 28,500 |
| 2025-12-30 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 9,900 |
| 2025-12-29 | 2,700.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 11,500 |
| 2025-12-26 | 2,700.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 69,200 |
| 2025-12-25 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 23,115 |
| 2025-12-24 | 2,800.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 60,805 |
| 2025-12-23 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 8,184 |
| 2025-12-22 | 2,700.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 265,850 |
| 2025-12-19 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 22,823 |
| 2025-12-18 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 56,300 |
| 2025-12-17 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 25,113 |
| 2025-12-16 | 2,800.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 21,000 |
| 2025-12-15 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 32,900 |
| 2025-12-12 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 22,102 |
| 2025-12-11 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 35,831 |
| 2025-12-10 | 2,700.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 32,900 |
| 2025-12-09 | 2,900.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 20,405 |
| 2025-12-08 | 2,800.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 85,600 |
| 2025-12-05 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 26,610 |
| 2025-12-04 | 2,900.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 42,500 |
| 2025-12-03 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 18,785 |
| 2025-12-02 | 2,800.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 39,400 |
| 2025-12-01 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 47,735 |
| 2025-11-28 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 101,900 |
| 2025-11-27 | 2,800.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 25,313 |
| 2025-11-26 | 2,700.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 108,700 |
| 2025-11-25 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | 53,353 |
| 2025-11-24 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 61,035 |
| 2025-11-21 | 2,800.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 40,200 |
| 2025-11-20 | 2,900.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 67,920 |
| 2025-11-19 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 100,100 |
| 2025-11-18 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 125,300 |
| 2025-11-17 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 42,501 |
| 2025-11-14 | 2,800.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 57,900 |
| 2025-11-13 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | 21,303 |
| 2025-11-12 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | 9,007 |
| 2025-11-11 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 32,804 |
| 2025-11-10 | 2,900.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 54,807 |
| 2025-11-07 | 2,800.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 40,500 |
| 2025-11-06 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 8,401 |
| 2025-11-05 | 2,900.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 12,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-17 | 300.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.