Tien Giang Investment and Construction Joint Stock Company (THG.VN)
HOSE - HOSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 42,500.00 | 43,100.00 | 42,450.00 | 43,000.00 | 43,000.00 | 12,700 |
| 09 may 2024 | 43,300.00 | 43,300.00 | 42,300.00 | 42,550.00 | 42,550.00 | 8,600 |
| 08 may 2024 | 43,850.00 | 43,850.00 | 42,650.00 | 42,950.00 | 42,950.00 | 10,000 |
| 07 may 2024 | 42,800.00 | 43,250.00 | 42,500.00 | 42,950.00 | 42,950.00 | 21,700 |
| 06 may 2024 | 42,200.00 | 42,500.00 | 42,000.00 | 42,500.00 | 42,500.00 | 18,400 |
| 03 may 2024 | 42,100.00 | 42,150.00 | 41,800.00 | 42,000.00 | 42,000.00 | 29,400 |
| 02 may 2024 | 41,600.00 | 42,800.00 | 41,600.00 | 42,100.00 | 42,100.00 | 44,800 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 42,500.00 | 42,650.00 | 42,000.00 | 42,300.00 | 42,300.00 | 28,400 |
| 25 abr 2024 | 41,500.00 | 43,000.00 | 41,400.00 | 42,500.00 | 42,500.00 | 69,800 |
| 24 abr 2024 | 41,400.00 | 41,400.00 | 41,200.00 | 41,400.00 | 41,400.00 | 13,900 |
| 23 abr 2024 | 41,550.00 | 41,550.00 | 41,050.00 | 41,100.00 | 41,100.00 | 42,900 |
| 22 abr 2024 | 41,100.00 | 41,350.00 | 41,000.00 | 41,350.00 | 41,350.00 | 79,200 |
| 19 abr 2024 | 41,150.00 | 41,350.00 | 41,000.00 | 41,300.00 | 41,300.00 | 117,400 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 41,050.00 | 41,600.00 | 41,050.00 | 41,350.00 | 41,350.00 | 18,700 |
| 16 abr 2024 | 40,950.00 | 41,500.00 | 40,500.00 | 41,300.00 | 41,300.00 | 81,800 |
| 15 abr 2024 | 41,950.00 | 41,950.00 | 40,000.00 | 40,050.00 | 40,050.00 | 62,800 |
| 12 abr 2024 | 41,300.00 | 42,000.00 | 41,300.00 | 41,900.00 | 41,900.00 | 3,200 |
| 11 abr 2024 | 41,000.00 | 41,850.00 | 41,000.00 | 41,850.00 | 41,850.00 | 21,200 |
| 10 abr 2024 | 41,900.00 | 41,900.00 | 41,650.00 | 41,800.00 | 41,800.00 | 21,700 |
| 09 abr 2024 | 42,100.00 | 42,100.00 | 41,600.00 | 41,800.00 | 41,800.00 | 12,400 |
| 08 abr 2024 | 41,900.00 | 41,900.00 | 41,600.00 | 41,850.00 | 41,850.00 | 18,000 |
| 05 abr 2024 | 42,200.00 | 42,200.00 | 41,700.00 | 42,100.00 | 42,100.00 | 12,200 |
| 04 abr 2024 | 42,850.00 | 42,850.00 | 42,050.00 | 42,500.00 | 42,500.00 | 22,800 |
| 03 abr 2024 | 41,650.00 | 42,350.00 | 41,350.00 | 42,200.00 | 42,200.00 | 52,100 |
| 02 abr 2024 | 41,500.00 | 41,500.00 | 41,200.00 | 41,500.00 | 41,500.00 | 31,700 |
| 01 abr 2024 | 41,300.00 | 41,400.00 | 41,150.00 | 41,350.00 | 41,350.00 | 24,200 |
| 29 mar 2024 | 41,100.00 | 41,350.00 | 41,100.00 | 41,350.00 | 41,350.00 | 13,200 |
| 28 mar 2024 | 41,700.00 | 41,700.00 | 41,200.00 | 41,350.00 | 41,350.00 | 27,300 |
| 27 mar 2024 | 41,000.00 | 41,300.00 | 40,850.00 | 41,300.00 | 41,300.00 | 95,500 |
| 26 mar 2024 | 40,600.00 | 40,850.00 | 40,600.00 | 40,850.00 | 40,850.00 | 33,100 |
| 25 mar 2024 | 40,800.00 | 41,000.00 | 40,550.00 | 40,800.00 | 40,800.00 | 21,300 |
| 22 mar 2024 | 40,900.00 | 41,100.00 | 40,550.00 | 40,900.00 | 40,900.00 | 70,900 |
| 21 mar 2024 | 41,050.00 | 41,200.00 | 40,800.00 | 40,950.00 | 40,950.00 | 15,800 |
| 20 mar 2024 | 40,750.00 | 41,000.00 | 40,500.00 | 41,000.00 | 41,000.00 | 17,300 |
| 19 mar 2024 | 40,100.00 | 41,100.00 | 40,100.00 | 41,000.00 | 41,000.00 | 17,000 |
| 19 mar 2024 | 1000 Dividendo | |||||
| 18 mar 2024 | 42,550.00 | 42,650.00 | 41,700.00 | 42,200.00 | 41,200.00 | 82,500 |
| 15 mar 2024 | 42,650.00 | 42,700.00 | 42,500.00 | 42,600.00 | 41,590.52 | 53,800 |
| 14 mar 2024 | 42,600.00 | 42,750.00 | 42,400.00 | 42,650.00 | 41,639.34 | 26,300 |
| 13 mar 2024 | 42,700.00 | 42,700.00 | 42,250.00 | 42,500.00 | 41,492.89 | 100,300 |
| 12 mar 2024 | 42,700.00 | 42,700.00 | 42,000.00 | 42,300.00 | 41,297.63 | 72,700 |
| 11 mar 2024 | 41,850.00 | 42,500.00 | 41,800.00 | 42,200.00 | 41,200.00 | 77,300 |
| 08 mar 2024 | 42,000.00 | 42,000.00 | 41,700.00 | 41,850.00 | 40,858.29 | 29,600 |
| 07 mar 2024 | 42,000.00 | 42,050.00 | 41,750.00 | 41,900.00 | 40,907.11 | 49,700 |
| 06 mar 2024 | 41,900.00 | 42,050.00 | 41,800.00 | 42,000.00 | 41,004.74 | 40,000 |
| 05 mar 2024 | 42,000.00 | 42,800.00 | 42,000.00 | 42,050.00 | 41,053.55 | 50,600 |
| 04 mar 2024 | 41,350.00 | 42,300.00 | 41,350.00 | 42,200.00 | 41,200.00 | 113,000 |
| 01 mar 2024 | 41,600.00 | 41,900.00 | 41,450.00 | 41,800.00 | 40,809.48 | 28,200 |
| 29 feb 2024 | 42,000.00 | 42,000.00 | 41,600.00 | 42,000.00 | 41,004.74 | 26,900 |
| 28 feb 2024 | 42,000.00 | 42,350.00 | 41,850.00 | 41,900.00 | 40,907.11 | 30,300 |
| 27 feb 2024 | 41,100.00 | 41,850.00 | 41,000.00 | 41,850.00 | 40,858.29 | 66,500 |
| 26 feb 2024 | 41,300.00 | 41,300.00 | 40,900.00 | 41,000.00 | 40,028.44 | 36,400 |
| 23 feb 2024 | 40,600.00 | 41,500.00 | 40,600.00 | 41,200.00 | 40,223.70 | 42,000 |
| 22 feb 2024 | 40,550.00 | 40,600.00 | 40,300.00 | 40,600.00 | 39,637.91 | 16,900 |
| 21 feb 2024 | 39,850.00 | 40,600.00 | 39,850.00 | 40,500.00 | 39,540.29 | 44,900 |
| 20 feb 2024 | 40,000.00 | 40,200.00 | 39,750.00 | 39,800.00 | 38,856.87 | 23,100 |
| 19 feb 2024 | 40,150.00 | 40,150.00 | 39,900.00 | 39,900.00 | 38,954.50 | 42,800 |
| 16 feb 2024 | 40,000.00 | 40,300.00 | 40,000.00 | 40,100.00 | 39,149.77 | 24,600 |
| 15 feb 2024 | 39,850.00 | 40,200.00 | 39,850.00 | 39,950.00 | 39,003.32 | 46,400 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 39,600.00 | 39,850.00 | 39,550.00 | 39,850.00 | 38,905.69 | 30,800 |
| 06 feb 2024 | 39,400.00 | 39,650.00 | 39,400.00 | 39,500.00 | 38,563.98 | 48,900 |
| 05 feb 2024 | 39,500.00 | 39,500.00 | 39,300.00 | 39,400.00 | 38,466.35 | 16,400 |
| 02 feb 2024 | 39,450.00 | 39,600.00 | 39,300.00 | 39,450.00 | 38,515.17 | 16,500 |
| 01 feb 2024 | 39,300.00 | 39,450.00 | 39,200.00 | 39,450.00 | 38,515.17 | 22,400 |
| 31 ene 2024 | 39,200.00 | 39,450.00 | 39,200.00 | 39,300.00 | 38,368.72 | 62,400 |
| 30 ene 2024 | 39,000.00 | 39,200.00 | 39,000.00 | 39,150.00 | 38,222.28 | 28,600 |
| 29 ene 2024 | 39,000.00 | 39,250.00 | 38,750.00 | 39,000.00 | 38,075.83 | 32,000 |
| 26 ene 2024 | 39,500.00 | 39,500.00 | 38,900.00 | 39,000.00 | 38,075.83 | 109,200 |
| 25 ene 2024 | 39,950.00 | 40,000.00 | 39,700.00 | 39,800.00 | 38,856.87 | 12,200 |
| 24 ene 2024 | 39,900.00 | 40,000.00 | 39,700.00 | 39,950.00 | 39,003.32 | 50,400 |
| 23 ene 2024 | 39,700.00 | 39,900.00 | 39,500.00 | 39,900.00 | 38,954.50 | 41,300 |
| 22 ene 2024 | 39,900.00 | 40,000.00 | 39,600.00 | 39,800.00 | 38,856.87 | 38,200 |
| 19 ene 2024 | 39,800.00 | 40,200.00 | 39,600.00 | 39,700.00 | 38,759.24 | 53,800 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 39,600.00 | 39,600.00 | 39,100.00 | 39,400.00 | 38,466.35 | 22,400 |
| 16 ene 2024 | 39,400.00 | 39,550.00 | 39,050.00 | 39,400.00 | 38,466.35 | 13,900 |
| 15 ene 2024 | 39,200.00 | 39,400.00 | 39,200.00 | 39,350.00 | 38,417.54 | 22,500 |
| 12 ene 2024 | 39,800.00 | 39,850.00 | 39,200.00 | 39,200.00 | 38,271.09 | 27,000 |
| 11 ene 2024 | 39,550.00 | 39,850.00 | 39,500.00 | 39,800.00 | 38,856.87 | 18,000 |
| 10 ene 2024 | 40,100.00 | 40,200.00 | 39,700.00 | 39,800.00 | 38,856.87 | 29,100 |
| 09 ene 2024 | 40,200.00 | 40,200.00 | 39,600.00 | 40,100.00 | 39,149.77 | 34,000 |
| 08 ene 2024 | 39,550.00 | 40,100.00 | 39,550.00 | 40,000.00 | 39,052.13 | 21,600 |
| 05 ene 2024 | 39,500.00 | 39,600.00 | 39,400.00 | 39,550.00 | 38,612.80 | 14,500 |
| 04 ene 2024 | 39,350.00 | 39,600.00 | 39,300.00 | 39,300.00 | 38,368.72 | 12,100 |
| 03 ene 2024 | 39,400.00 | 39,550.00 | 39,350.00 | 39,500.00 | 38,563.98 | 6,400 |
| 02 ene 2024 | 39,300.00 | 39,400.00 | 39,150.00 | 39,300.00 | 38,368.72 | 27,200 |
| 01 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 39,200.00 | 39,450.00 | 39,050.00 | 39,250.00 | 38,319.91 | 197,400 |
| 28 dic 2023 | 39,000.00 | 39,200.00 | 38,950.00 | 39,200.00 | 38,271.09 | 11,800 |
| 27 dic 2023 | 39,050.00 | 39,050.00 | 38,850.00 | 39,050.00 | 38,124.64 | 86,800 |
| 26 dic 2023 | 39,050.00 | 39,050.00 | 39,000.00 | 39,050.00 | 38,124.64 | 2,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.