Truong Long Engineering and Auto JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	22,600.00	23,450.00	22,000.00	23,450.00	11,386.64	14,200
2022-04-01	21,500.00	23,500.00	21,500.00	23,500.00	11,410.92	500
2022-03-31	22,800.00	22,800.00	22,800.00	22,800.00	11,071.02	1,500
2022-03-30	22,900.00	24,200.00	22,800.00	22,800.00	11,071.02	1,600
2022-03-29	21,800.00	24,400.00	21,750.00	22,900.00	11,119.57	6,600
2022-03-28	22,850.00	22,900.00	22,850.00	22,850.00	11,095.29	7,600
2022-03-25	23,200.00	23,200.00	23,100.00	23,100.00	11,216.69	3,000
2022-03-24	22,950.00	23,000.00	22,800.00	23,000.00	11,168.13	3,800
2022-03-23	22,100.00	22,950.00	22,100.00	22,950.00	11,143.85	300
2022-03-22	22,100.00	22,850.00	22,100.00	22,650.00	10,998.18	2,700
2022-03-21	22,100.00	22,100.00	22,100.00	22,100.00	10,731.12	2,700
2022-03-18	22,150.00	22,150.00	22,150.00	22,150.00	10,755.40	100
2022-03-17	21,000.00	22,350.00	21,000.00	22,200.00	10,779.67	500
2022-03-16	22,400.00	22,400.00	22,400.00	22,400.00	10,876.79	700
2022-03-15	21,800.00	21,800.00	21,100.00	21,100.00	10,245.55	5,100
2022-03-14	21,800.00	22,800.00	21,800.00	21,900.00	10,634.00	9,900
2022-03-11	21,900.00	22,800.00	21,900.00	22,800.00	11,071.02	7,600
2022-03-10	21,900.00	21,900.00	21,900.00	21,900.00	10,634.00	200
2022-03-09	23,200.00	23,200.00	21,200.00	21,800.00	10,585.45	14,400
2022-03-04	21,350.00	22,800.00	21,300.00	22,700.00	11,022.46	7,700
2022-03-02	22,750.00	22,800.00	21,600.00	22,800.00	11,071.02	2,200
2022-03-01	20,600.00	23,000.00	20,600.00	22,800.00	11,071.02	2,000
2022-02-28	23,300.00	23,300.00	21,900.00	22,000.00	10,682.56	2,300
2022-02-25	21,500.00	23,600.00	21,500.00	21,900.00	10,634.00	4,800
2022-02-23	22,850.00	23,000.00	21,450.00	23,000.00	11,168.13	400
2022-02-17	21,250.00	23,200.00	21,250.00	22,900.00	11,119.57	1,500
2022-02-16	23,900.00	23,900.00	21,750.00	21,750.00	10,561.17	200
2022-02-11	22,450.00	22,450.00	22,450.00	22,450.00	10,901.07	400
2022-02-10	22,300.00	22,300.00	22,300.00	22,300.00	10,828.23	1,200
2022-02-09	22,400.00	22,400.00	22,300.00	22,300.00	10,828.23	900
2022-02-08	21,950.00	22,450.00	21,800.00	22,450.00	10,901.07	7,700
2022-02-07	21,950.00	21,950.00	21,500.00	21,950.00	10,658.28	2,200
2022-01-26	21,950.00	22,000.00	21,950.00	22,000.00	10,682.56	400
2022-01-24	22,300.00	22,300.00	21,200.00	21,200.00	10,294.10	9,900
2022-01-20	22,200.00	22,300.00	22,200.00	22,300.00	10,828.23	2,400
2022-01-17	23,500.00	23,600.00	23,500.00	23,600.00	11,459.47	2,100
2022-01-13	23,500.00	23,500.00	23,500.00	23,500.00	11,410.92	1,000
2022-01-12	22,800.00	23,850.00	22,800.00	23,800.00	11,556.59	1,800
2022-01-11	22,800.00	22,800.00	22,800.00	22,800.00	11,071.02	1,000
2022-01-10	22,800.00	22,800.00	22,800.00	22,800.00	11,071.02	400
2022-01-07	22,650.00	23,800.00	22,650.00	23,600.00	11,459.47	900
2022-01-06	22,850.00	23,800.00	22,850.00	23,500.00	11,410.92	600
2022-01-05	23,800.00	23,800.00	22,700.00	22,700.00	11,022.46	800
2022-01-04	23,600.00	23,600.00	23,000.00	23,000.00	11,168.13	3,400
2021-12-31	23,450.00	23,450.00	22,100.00	22,100.00	10,731.12	1,500
2021-12-30	23,950.00	23,950.00	22,500.00	22,500.00	10,925.34	15,800
2021-12-29	22,550.00	22,600.00	21,200.00	22,500.00	10,925.34	3,500
2021-12-28	23,000.00	23,000.00	21,150.00	21,150.00	10,269.82	1,200
2021-12-27	23,500.00	23,500.00	21,500.00	21,550.00	10,464.05	2,900
2021-12-23	24,800.00	24,800.00	22,500.00	22,500.00	10,925.34	2,800
2021-12-22	23,000.00	23,500.00	23,000.00	23,500.00	11,410.92	2,400
2021-12-21	23,550.00	23,550.00	22,000.00	23,500.00	11,410.92	2,200
2021-12-20	23,400.00	23,450.00	23,400.00	23,450.00	11,386.64	200
2021-12-15	21,600.00	23,550.00	21,600.00	23,550.00	11,435.19	200
2021-12-13	23,250.00	23,250.00	23,100.00	23,100.00	11,216.69	2,100
2021-12-10	21,750.00	21,750.00	21,750.00	21,750.00	10,561.17	100
2021-12-09	22,900.00	22,900.00	22,900.00	22,900.00	11,119.57	100
2021-12-08	22,900.00	22,900.00	22,900.00	22,900.00	11,119.57	100
2021-12-07	22,950.00	22,950.00	22,950.00	22,950.00	11,143.85	100
2021-12-06	23,050.00	23,050.00	22,950.00	22,950.00	11,143.85	200

← NewerPage 17 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.