HOSE · THG · stock
Tien Giang Investment and Construction Joint Stock Company (THG) stock price history
Every HOSE trading session of Tien Giang Investment and Construction Joint Stock Company from Jul 28, 2011 to Nov 13, 2026: 3,726 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
THG adjusted close, 2011 to 2026
- ₫48,390
- All time high, 2025
- ₫40,860
- 52 week high, ₫25,200 low
- 3,726
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
THG key facts
- Tien Giang Investment and Construction Joint Stock Company (THG) closed at ₫25,400 on Nov 13, 2026 on HOSE.
- THG's all time high close is ₫48,390, set on Jul 17, 2025; its all time low close is ₫460.00 on Nov 5, 2012.
- THG's 52 week range is ₫25,200 to ₫40,860.
- THG returned -37.8% over the year to Nov 13, 2026 and -25.1% over five years.
- Over ten years THG returned +155%, +9.8% a year compounded.
- THG's deepest drawdown was -60.7% from Jun 13, 2012 to Nov 5, 2012.
- DataCedar holds 3,726 daily sessions of THG history from Jul 28, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
THG price chart, 2011 to 2026
THG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | -9.8% |
| 6 months | -32.1% |
| Year to date | -35.4% |
| 1 year | -37.8% |
| 3 years | +15.6% |
| 5 years | -25.1% |
| 10 years | +154.8% |
| Since Jul 28, 2011 | +2,090% |
| Compound annual growth, 15.3 years | +22.4% |
THG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫48,390 on Jul 17, 2025
- All time low close
- ₫460.00 on Nov 5, 2012
- 52 week high
- ₫40,860 on Nov 14, 2025
- 52 week low
- ₫25,200 on Nov 9, 2026
- Deepest drawdown
- -60.7% from Jun 13, 2012 to Nov 5, 2012, recovered Apr 14, 2014
- Best single session
- +7.2% on Mar 17, 2015
- Worst single session
- -9.2% on Nov 29, 2011
- Volatility, 1 year annualised
- 15.9%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2011
- 21.9×
- Best calendar year
- 2015, +138%
- Worst calendar year
- 2022, -38%
THG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jul 28, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫39,550 | ₫39,680 | ₫25,200 | ₫25,400 | -35.4% | 4.5M | 214 |
| 2025 | ₫33,260 | ₫49,300 | ₫32,060 | ₫39,340 | +19.1% | 15.5M | 249 |
| 2024 | ₫21,660 | ₫33,630 | ₫21,360 | ₫33,030 | +52.7% | 6.6M | 250 |
| 2023 | ₫17,560 | ₫24,230 | ₫17,560 | ₫21,630 | +23.2% | 7M | 249 |
| 2022 | ₫28,310 | ₫33,430 | ₫13,070 | ₫17,560 | -38.0% | 8.9M | 249 |
| 2021 | ₫16,760 | ₫35,580 | ₫16,640 | ₫28,310 | +68.3% | 9.5M | 248 |
| 2020 | ₫10,670 | ₫17,350 | ₫9,840 | ₫16,820 | +56.9% | 2.8M | 250 |
| 2019 | ₫7,040 | ₫11,070 | ₫7,040 | ₫10,720 | +52.3% | 2M | 246 |
| 2018 | ₫7,730 | ₫7,920 | ₫5,180 | ₫7,040 | -8.9% | 3.4M | 246 |
| 2017 | ₫8,940 | ₫10,130 | ₫7,110 | ₫7,730 | -13.5% | 6.9M | 250 |
| 2016 | ₫4,300 | ₫10,270 | ₫4,080 | ₫8,940 | +105.5% | 2.4M | 250 |
| 2015 | ₫1,840 | ₫4,420 | ₫1,710 | ₫4,350 | +137.7% | 4.3M | 225 |
| 2014 | ₫860.00 | ₫1,970 | ₫860.00 | ₫1,830 | +98.9% | 2.2M | 220 |
| 2013 | ₫520.00 | ₫1,010 | ₫510.00 | ₫920.00 | +76.9% | 3.1M | 238 |
| 2012 | ₫570.00 | ₫1,180 | ₫450.00 | ₫520.00 | -5.5% | 6.7M | 238 |
| 2011 | ₫1,160 | ₫1,160 | ₫510.00 | ₫550.00 | n/a | 1.1M | 104 |
THG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫25,400 | -4.0% |
| October 2026 | ₫26,450 | -5.5% |
| September 2026 | ₫28,000 | -5.9% |
| August 2026 | ₫29,750 | +0.3% |
| July 2026 | ₫29,650 | -12.5% |
| June 2026 | ₫33,900 | -8.4% |
| May 2026 | ₫37,000 | -3.4% |
| April 2026 | ₫38,290 | +0.2% |
| March 2026 | ₫38,210 | +0.3% |
| February 2026 | ₫38,110 | -0.3% |
| January 2026 | ₫38,240 | -2.8% |
| December 2025 | ₫39,340 | +1.4% |
About the THG data
Daily bars. 3,726 sessions from Jul 28, 2011 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ATHG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TDM Thu Dau Mot Water Joint Stock Company
- TDP Thuan Duc Joint Stock Company
- TDW Thu Duc Water Supply Joint Stock Company
- TEG Truong Thanh Energy Group Joint Stock Company
- TIP Tin Nghia Industrial Park Development Joint Stock Company
- TIX Tan Binh Import - Export Joint Stock Corporation
- TLD Thang Long Urban Development and Construction Investment Joint Stock Company
- TLG Thien Long Group Corporation
Common questions
THG share price history
