THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 14,900.00 | 15,100.00 | 14,500.00 | 14,900.00 | 14,900.00 | 3,419,299 |
| 2024-05-22 | 15,200.00 | 15,600.00 | 14,600.00 | 14,900.00 | 14,900.00 | 3,966,927 |
| 2024-05-21 | 14,700.00 | 15,200.00 | 14,300.00 | 15,000.00 | 15,000.00 | 4,868,271 |
| 2024-05-20 | 14,900.00 | 15,300.00 | 14,600.00 | 14,700.00 | 14,700.00 | 2,598,407 |
| 2024-05-17 | 14,700.00 | 15,000.00 | 14,400.00 | 15,000.00 | 15,000.00 | 4,661,369 |
| 2024-05-16 | 14,400.00 | 14,800.00 | 14,300.00 | 14,700.00 | 14,700.00 | 4,131,609 |
| 2024-05-15 | 13,100.00 | 14,400.00 | 12,900.00 | 14,400.00 | 14,400.00 | 9,128,484 |
| 2024-05-14 | 13,100.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | 1,309,869 |
| 2024-05-13 | 12,900.00 | 13,300.00 | 12,800.00 | 13,100.00 | 13,100.00 | 3,037,962 |
| 2024-05-10 | 12,500.00 | 13,000.00 | 12,400.00 | 13,000.00 | 13,000.00 | 1,247,353 |
| 2024-05-09 | 12,700.00 | 13,100.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,855,052 |
| 2024-05-08 | 12,800.00 | 13,200.00 | 12,600.00 | 12,800.00 | 12,800.00 | 3,601,212 |
| 2024-05-07 | 12,400.00 | 13,200.00 | 12,300.00 | 12,900.00 | 12,900.00 | 2,778,209 |
| 2024-05-06 | 12,200.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 1,436,047 |
| 2024-05-03 | 12,100.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | 791,502 |
| 2024-05-02 | 12,200.00 | 12,300.00 | 11,800.00 | 12,100.00 | 12,100.00 | 835,749 |
| 2024-04-26 | 12,100.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 1,092,880 |
| 2024-04-25 | 12,400.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | 792,351 |
| 2024-04-24 | 11,900.00 | 12,400.00 | 11,800.00 | 12,400.00 | 12,400.00 | 2,266,679 |
| 2024-04-23 | 12,300.00 | 12,300.00 | 11,700.00 | 12,000.00 | 12,000.00 | 1,006,071 |
| 2024-04-22 | 11,700.00 | 12,300.00 | 11,600.00 | 12,300.00 | 12,300.00 | 1,649,100 |
| 2024-04-19 | 11,600.00 | 11,700.00 | 11,200.00 | 11,700.00 | 11,700.00 | 1,395,529 |
| 2024-04-17 | 11,800.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1,926,794 |
| 2024-04-16 | 11,800.00 | 12,000.00 | 11,300.00 | 11,800.00 | 11,800.00 | 1,866,423 |
| 2024-04-15 | 12,800.00 | 12,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | 2,935,417 |
| 2024-04-12 | 12,800.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1,462,525 |
| 2024-04-11 | 12,600.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 2,043,692 |
| 2024-04-10 | 12,700.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | 1,143,017 |
| 2024-04-09 | 12,800.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1,318,584 |
| 2024-04-08 | 12,900.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | 1,540,097 |
| 2024-04-05 | 13,200.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1,886,620 |
| 2024-04-04 | 13,100.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 2,180,951 |
| 2024-04-03 | 13,400.00 | 13,600.00 | 13,100.00 | 13,100.00 | 13,100.00 | 2,156,588 |
| 2024-04-02 | 13,600.00 | 13,600.00 | 13,200.00 | 13,500.00 | 13,500.00 | 1,820,533 |
| 2024-04-01 | 13,600.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | 2,082,671 |
| 2024-03-29 | 13,900.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | 1,730,165 |
| 2024-03-28 | 13,800.00 | 14,200.00 | 13,700.00 | 14,000.00 | 14,000.00 | 1,686,030 |
| 2024-03-27 | 13,600.00 | 14,000.00 | 13,500.00 | 13,900.00 | 13,900.00 | 3,292,997 |
| 2024-03-26 | 13,500.00 | 13,700.00 | 13,300.00 | 13,600.00 | 13,600.00 | 1,743,969 |
| 2024-03-25 | 13,700.00 | 13,900.00 | 13,400.00 | 13,500.00 | 13,500.00 | 2,337,235 |
| 2024-03-22 | 13,600.00 | 14,100.00 | 13,500.00 | 13,700.00 | 13,700.00 | 2,661,635 |
| 2024-03-21 | 13,400.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1,822,509 |
| 2024-03-20 | 13,400.00 | 13,500.00 | 13,200.00 | 13,500.00 | 13,500.00 | 1,534,745 |
| 2024-03-19 | 13,500.00 | 14,000.00 | 13,400.00 | 13,500.00 | 13,500.00 | 1,882,046 |
| 2024-03-18 | 13,600.00 | 14,000.00 | 13,100.00 | 13,700.00 | 13,700.00 | 3,972,639 |
| 2024-03-15 | 13,500.00 | 13,900.00 | 13,300.00 | 13,600.00 | 13,600.00 | 3,325,429 |
| 2024-03-14 | 13,000.00 | 13,800.00 | 13,000.00 | 13,600.00 | 13,600.00 | 4,274,411 |
| 2024-03-13 | 12,600.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 2,747,220 |
| 2024-03-12 | 12,500.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,600.00 | 1,612,777 |
| 2024-03-11 | 12,300.00 | 12,900.00 | 12,300.00 | 12,600.00 | 12,600.00 | 2,337,429 |
| 2024-03-08 | 13,200.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | 2,897,895 |
| 2024-03-07 | 12,800.00 | 13,200.00 | 12,700.00 | 13,100.00 | 13,100.00 | 4,532,122 |
| 2024-03-06 | 12,800.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 2,736,796 |
| 2024-03-05 | 12,500.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | 2,835,652 |
| 2024-03-04 | 12,700.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,696,900 |
| 2024-03-01 | 12,500.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | 2,027,459 |
| 2024-02-29 | 12,900.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,668,068 |
| 2024-02-28 | 12,300.00 | 13,200.00 | 12,300.00 | 12,800.00 | 12,800.00 | 8,512,023 |
| 2024-02-27 | 12,200.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1,524,268 |
| 2024-02-26 | 12,000.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 3,509,441 |
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.