Truong Long Engineering and Auto JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	15,800.00	16,150.00	15,350.00	15,650.00	10,015.09	14,800
2024-02-22	15,300.00	16,350.00	14,800.00	16,150.00	10,335.06	21,700
2024-02-21	16,350.00	16,350.00	15,200.00	15,300.00	9,791.11	50,500
2024-02-20	17,050.00	17,050.00	16,000.00	16,200.00	10,367.05	12,900
2024-02-19	19,300.00	20,000.00	18,900.00	19,050.00	10,900.85	70,200
2024-02-16	19,300.00	19,300.00	18,200.00	18,900.00	10,815.01	52,100
2024-02-15	19,400.00	19,400.00	18,250.00	19,300.00	11,043.90	81,900
2024-02-07	18,150.00	18,150.00	18,000.00	18,150.00	10,385.85	93,000
2024-02-06	17,000.00	17,000.00	17,000.00	17,000.00	9,727.79	12,900
2024-02-05	15,900.00	15,900.00	15,900.00	15,900.00	9,098.34	8,600
2024-02-02	14,900.00	14,900.00	14,900.00	14,900.00	8,526.12	4,600
2024-02-01	13,950.00	13,950.00	13,950.00	13,950.00	7,982.51	17,600
2024-01-31	13,050.00	13,050.00	13,050.00	13,050.00	7,467.51	52,000
2024-01-30	12,200.00	12,200.00	12,200.00	12,200.00	6,981.12	100
2024-01-26	11,850.00	12,400.00	11,850.00	12,400.00	7,095.56	10,200
2024-01-24	12,100.00	12,450.00	12,050.00	12,450.00	7,124.18	500
2024-01-23	12,050.00	12,450.00	12,050.00	12,450.00	7,124.18	200
2024-01-22	12,300.00	12,350.00	12,300.00	12,350.00	7,066.95	900
2024-01-18	12,350.00	12,350.00	12,350.00	12,350.00	7,066.95	500
2024-01-17	12,400.00	12,400.00	12,400.00	12,400.00	7,095.56	100
2024-01-16	12,050.00	12,450.00	12,050.00	12,050.00	6,895.29	300
2024-01-15	12,250.00	12,300.00	12,250.00	12,300.00	7,038.34	1,500
2024-01-12	12,000.00	12,350.00	12,000.00	12,050.00	6,895.29	1,300
2024-01-11	12,400.00	12,500.00	11,950.00	12,000.00	6,866.67	10,800
2024-01-10	12,050.00	12,550.00	12,050.00	12,100.00	6,923.90	7,900
2024-01-09	11,900.00	12,600.00	11,900.00	12,500.00	7,152.79	400
2024-01-08	12,200.00	12,200.00	12,100.00	12,150.00	6,952.51	17,100
2024-01-05	12,700.00	12,750.00	12,100.00	12,150.00	6,952.51	14,300
2024-01-04	12,400.00	12,750.00	12,050.00	12,750.00	7,295.84	300
2024-01-03	12,650.00	12,950.00	12,650.00	12,800.00	7,324.45	2,400
2024-01-02	12,700.00	12,700.00	12,700.00	12,700.00	7,267.23	100
2023-12-29	12,650.00	12,650.00	12,550.00	12,550.00	7,181.40	400
2023-12-28	12,200.00	12,500.00	12,200.00	12,500.00	7,152.79	400
2023-12-27	12,500.00	12,500.00	11,900.00	12,200.00	6,981.12	5,200
2023-12-26	12,800.00	12,800.00	12,000.00	12,500.00	7,152.79	2,300
2023-12-25	12,000.00	12,550.00	12,000.00	12,550.00	7,181.40	2,800
2023-12-22	12,250.00	12,250.00	11,750.00	11,750.00	6,723.62	4,500
2023-12-21	11,550.00	12,100.00	11,550.00	11,750.00	6,723.62	3,800
2023-12-20	12,300.00	12,350.00	11,650.00	12,200.00	6,981.12	2,300
2023-12-19	11,800.00	12,450.00	11,800.00	12,400.00	7,095.56	1,100
2023-12-18	11,700.00	12,550.00	11,700.00	11,800.00	6,752.23	300
2023-12-15	12,200.00	12,650.00	12,200.00	12,250.00	7,009.73	10,100
2023-12-14	12,700.00	12,750.00	12,600.00	12,750.00	7,295.84	3,400
2023-12-13	13,100.00	13,100.00	12,600.00	12,950.00	7,410.29	800
2023-12-12	13,000.00	13,000.00	12,600.00	13,000.00	7,438.90	1,000
2023-12-11	12,600.00	13,000.00	12,600.00	12,950.00	7,410.29	300
2023-12-08	12,500.00	13,150.00	12,500.00	12,900.00	7,381.68	2,100
2023-12-07	12,750.00	12,900.00	12,650.00	12,750.00	7,295.84	10,700
2023-12-06	13,600.00	13,600.00	13,550.00	13,600.00	7,782.23	700
2023-12-05	13,050.00	13,300.00	12,700.00	13,300.00	7,610.56	600
2023-12-04	13,600.00	13,600.00	13,500.00	13,500.00	7,725.01	200
2023-12-01	13,600.00	13,600.00	13,550.00	13,550.00	7,753.62	300
2023-11-30	13,100.00	13,400.00	13,100.00	13,300.00	7,610.56	1,500
2023-11-29	13,600.00	13,600.00	12,600.00	12,600.00	7,210.01	9,600
2023-11-28	12,800.00	13,400.00	12,750.00	13,400.00	7,667.79	600
2023-11-24	13,700.00	13,700.00	13,700.00	13,700.00	7,839.45	100
2023-11-23	13,500.00	14,250.00	13,300.00	13,300.00	7,610.56	18,600
2023-11-22	13,500.00	14,100.00	13,450.00	14,100.00	8,068.34	6,200
2023-11-21	13,500.00	14,250.00	13,500.00	14,250.00	8,154.18	600
2023-11-20	14,400.00	14,400.00	14,400.00	14,400.00	8,240.01	100

← NewerPage 11 of 18 · 1,047 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	2,000.0000 VND
2025-11-18	3,000.0000 VND
2024-11-29	3,500.0000 VND
2024-07-11	3,000.0000 VND
2024-02-20	2,000.0000 VND
2023-06-08	1,000.0000 VND
2022-09-28	1,000.0000 VND
2022-06-09	1,000.0000 VND
2020-10-27	2,000.0000 VND
2020-01-21	2,000.0000 VND
2019-02-14	2,000.0000 VND

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