THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | 911,128 |
| 2024-08-14 | 13,200.00 | 13,500.00 | 12,900.00 | 13,100.00 | 13,100.00 | 1,301,801 |
| 2024-08-13 | 13,200.00 | 13,400.00 | 13,000.00 | 13,200.00 | 13,200.00 | 1,357,212 |
| 2024-08-12 | 12,700.00 | 13,200.00 | 12,700.00 | 13,200.00 | 13,200.00 | 1,792,851 |
| 2024-08-09 | 12,700.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1,169,428 |
| 2024-08-08 | 12,500.00 | 13,200.00 | 12,400.00 | 12,700.00 | 12,700.00 | 1,725,103 |
| 2024-08-07 | 12,700.00 | 12,800.00 | 12,300.00 | 12,700.00 | 12,700.00 | 1,203,008 |
| 2024-08-06 | 12,100.00 | 12,700.00 | 12,000.00 | 12,700.00 | 12,700.00 | 1,165,878 |
| 2024-08-05 | 13,500.00 | 13,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,886,487 |
| 2024-08-02 | 13,600.00 | 13,800.00 | 13,200.00 | 13,500.00 | 13,500.00 | 1,577,755 |
| 2024-08-01 | 14,600.00 | 14,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | 2,340,360 |
| 2024-07-31 | 14,800.00 | 15,200.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1,845,340 |
| 2024-07-30 | 15,200.00 | 15,300.00 | 14,700.00 | 14,900.00 | 14,900.00 | 1,319,663 |
| 2024-07-29 | 14,900.00 | 15,300.00 | 14,800.00 | 15,200.00 | 15,200.00 | 1,703,148 |
| 2024-07-26 | 14,500.00 | 15,100.00 | 14,500.00 | 14,900.00 | 14,900.00 | 1,571,443 |
| 2024-07-25 | 14,600.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | 1,037,116 |
| 2024-07-24 | 14,400.00 | 14,800.00 | 14,100.00 | 14,800.00 | 14,800.00 | 2,078,251 |
| 2024-07-23 | 14,700.00 | 15,000.00 | 14,200.00 | 14,600.00 | 14,600.00 | 1,501,381 |
| 2024-07-22 | 15,500.00 | 15,500.00 | 14,500.00 | 14,700.00 | 14,700.00 | 2,245,443 |
| 2024-07-19 | 15,600.00 | 15,600.00 | 15,000.00 | 15,500.00 | 15,500.00 | 1,642,993 |
| 2024-07-18 | 15,300.00 | 15,600.00 | 14,900.00 | 15,600.00 | 15,600.00 | 2,154,760 |
| 2024-07-17 | 16,500.00 | 16,500.00 | 14,800.00 | 15,300.00 | 15,300.00 | 4,125,809 |
| 2024-07-16 | 16,800.00 | 17,000.00 | 16,200.00 | 16,400.00 | 16,400.00 | 2,275,761 |
| 2024-07-15 | 15,600.00 | 17,100.00 | 15,500.00 | 16,800.00 | 16,800.00 | 8,935,114 |
| 2024-07-12 | 15,400.00 | 15,700.00 | 15,300.00 | 15,600.00 | 15,600.00 | 2,561,589 |
| 2024-07-11 | 15,700.00 | 15,900.00 | 15,300.00 | 15,400.00 | 15,400.00 | 2,556,539 |
| 2024-07-10 | 15,200.00 | 15,900.00 | 15,200.00 | 15,600.00 | 15,600.00 | 3,691,013 |
| 2024-07-09 | 15,800.00 | 15,800.00 | 15,200.00 | 15,200.00 | 15,200.00 | 2,938,591 |
| 2024-07-08 | 15,800.00 | 16,000.00 | 15,400.00 | 15,700.00 | 15,700.00 | 3,190,008 |
| 2024-07-05 | 15,100.00 | 15,800.00 | 15,000.00 | 15,800.00 | 15,800.00 | 4,814,167 |
| 2024-07-04 | 14,800.00 | 15,400.00 | 14,700.00 | 15,200.00 | 15,200.00 | 3,458,321 |
| 2024-07-03 | 15,000.00 | 15,200.00 | 14,700.00 | 14,800.00 | 14,800.00 | 2,539,500 |
| 2024-07-02 | 15,400.00 | 15,400.00 | 14,900.00 | 15,000.00 | 15,000.00 | 2,121,751 |
| 2024-07-01 | 14,800.00 | 15,400.00 | 14,600.00 | 15,200.00 | 15,200.00 | 3,764,209 |
| 2024-06-28 | 14,500.00 | 15,000.00 | 14,400.00 | 14,700.00 | 14,700.00 | 3,700,639 |
| 2024-06-27 | 14,600.00 | 14,700.00 | 14,300.00 | 14,600.00 | 14,600.00 | 2,186,713 |
| 2024-06-26 | 14,400.00 | 14,700.00 | 14,200.00 | 14,600.00 | 14,600.00 | 2,918,087 |
| 2024-06-25 | 14,200.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | 1,803,896 |
| 2024-06-24 | 14,600.00 | 14,900.00 | 14,100.00 | 14,400.00 | 14,400.00 | 3,357,978 |
| 2024-06-21 | 14,300.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | 2,425,092 |
| 2024-06-20 | 14,700.00 | 14,800.00 | 14,000.00 | 14,300.00 | 14,300.00 | 3,509,453 |
| 2024-06-19 | 14,900.00 | 15,000.00 | 14,500.00 | 14,700.00 | 14,700.00 | 2,356,366 |
| 2024-06-18 | 15,100.00 | 15,100.00 | 14,700.00 | 14,800.00 | 14,800.00 | 2,396,508 |
| 2024-06-17 | 14,700.00 | 15,100.00 | 14,500.00 | 15,000.00 | 15,000.00 | 3,063,974 |
| 2024-06-14 | 16,000.00 | 16,100.00 | 14,700.00 | 14,700.00 | 14,700.00 | 5,531,954 |
| 2024-06-13 | 16,300.00 | 16,600.00 | 15,800.00 | 16,000.00 | 16,000.00 | 3,911,299 |
| 2024-06-12 | 16,400.00 | 16,600.00 | 15,800.00 | 16,300.00 | 16,300.00 | 3,580,587 |
| 2024-06-11 | 14,900.00 | 16,300.00 | 14,600.00 | 16,300.00 | 16,300.00 | 8,490,847 |
| 2024-06-10 | 14,400.00 | 15,100.00 | 14,400.00 | 14,900.00 | 14,900.00 | 5,338,857 |
| 2024-06-07 | 14,500.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,500.00 | 1,525,381 |
| 2024-06-06 | 14,600.00 | 14,600.00 | 14,200.00 | 14,400.00 | 14,400.00 | 2,003,950 |
| 2024-06-05 | 14,600.00 | 14,800.00 | 14,400.00 | 14,500.00 | 14,500.00 | 2,847,475 |
| 2024-06-04 | 14,900.00 | 15,200.00 | 14,500.00 | 14,700.00 | 14,700.00 | 2,819,961 |
| 2024-06-03 | 14,300.00 | 15,000.00 | 14,300.00 | 14,900.00 | 14,900.00 | 4,723,449 |
| 2024-05-31 | 14,100.00 | 14,500.00 | 14,000.00 | 14,200.00 | 14,200.00 | 3,072,195 |
| 2024-05-30 | 14,500.00 | 14,500.00 | 13,900.00 | 14,100.00 | 14,100.00 | 2,640,749 |
| 2024-05-29 | 14,400.00 | 14,600.00 | 14,100.00 | 14,500.00 | 14,500.00 | 2,978,176 |
| 2024-05-28 | 14,500.00 | 14,600.00 | 14,200.00 | 14,300.00 | 14,300.00 | 2,853,975 |
| 2024-05-27 | 13,900.00 | 14,500.00 | 13,900.00 | 14,500.00 | 14,500.00 | 2,258,022 |
| 2024-05-24 | 15,100.00 | 15,100.00 | 13,600.00 | 14,100.00 | 14,100.00 | 4,596,199 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-14 | 500.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.