THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 12,000.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 3,509,441 |
| 2024-02-23 | 12,300.00 | 12,600.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3,022,409 |
| 2024-02-22 | 12,100.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1,092,377 |
| 2024-02-21 | 12,200.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,190,382 |
| 2024-02-20 | 12,400.00 | 12,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,709,407 |
| 2024-02-19 | 12,200.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1,472,429 |
| 2024-02-16 | 11,900.00 | 12,400.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2,359,383 |
| 2024-02-15 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1,009,247 |
| 2024-02-07 | 12,000.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | 1,199,464 |
| 2024-02-06 | 11,600.00 | 12,200.00 | 11,600.00 | 12,100.00 | 12,100.00 | 1,694,073 |
| 2024-02-05 | 11,700.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 753,578 |
| 2024-02-02 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 1,055,936 |
| 2024-02-01 | 11,900.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 894,545 |
| 2024-01-31 | 12,300.00 | 12,300.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1,569,262 |
| 2024-01-30 | 12,000.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | 1,685,152 |
| 2024-01-29 | 12,100.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | 920,613 |
| 2024-01-26 | 12,200.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | 841,868 |
| 2024-01-25 | 12,300.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | 987,048 |
| 2024-01-24 | 12,600.00 | 12,600.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1,183,880 |
| 2024-01-23 | 12,000.00 | 12,500.00 | 11,800.00 | 12,400.00 | 12,400.00 | 3,079,222 |
| 2024-01-22 | 11,900.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 1,302,279 |
| 2024-01-19 | 12,000.00 | 12,100.00 | 11,800.00 | 11,900.00 | 11,900.00 | 1,402,429 |
| 2024-01-18 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 948,725 |
| 2024-01-17 | 11,800.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 1,635,305 |
| 2024-01-16 | 11,600.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 1,204,378 |
| 2024-01-15 | 11,800.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1,581,088 |
| 2024-01-12 | 12,300.00 | 12,300.00 | 11,600.00 | 11,800.00 | 11,800.00 | 2,298,347 |
| 2024-01-11 | 12,100.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1,220,541 |
| 2024-01-10 | 12,400.00 | 12,500.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1,710,792 |
| 2024-01-09 | 12,500.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | 2,663,470 |
| 2024-01-08 | 12,400.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,500.00 | 2,134,743 |
| 2024-01-05 | 12,400.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,400.00 | 1,495,559 |
| 2024-01-04 | 12,500.00 | 12,800.00 | 12,400.00 | 12,400.00 | 12,400.00 | 2,096,003 |
| 2024-01-03 | 12,400.00 | 12,700.00 | 12,200.00 | 12,500.00 | 12,500.00 | 2,120,577 |
| 2024-01-02 | 12,500.00 | 12,700.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1,280,813 |
| 2023-12-29 | 12,300.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 2,075,467 |
| 2023-12-28 | 12,400.00 | 12,600.00 | 12,200.00 | 12,300.00 | 12,300.00 | 1,685,330 |
| 2023-12-27 | 12,600.00 | 12,800.00 | 12,300.00 | 12,400.00 | 12,400.00 | 1,994,625 |
| 2023-12-26 | 12,100.00 | 12,700.00 | 12,000.00 | 12,600.00 | 12,600.00 | 3,683,908 |
| 2023-12-25 | 12,000.00 | 12,300.00 | 11,900.00 | 12,100.00 | 12,100.00 | 2,119,042 |
| 2023-12-22 | 11,900.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | 1,714,020 |
| 2023-12-21 | 11,800.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 3,025,652 |
| 2023-12-20 | 12,600.00 | 12,600.00 | 11,600.00 | 11,800.00 | 11,800.00 | 1,895,561 |
| 2023-12-19 | 13,000.00 | 13,200.00 | 11,700.00 | 12,000.00 | 12,000.00 | 7,925,442 |
| 2023-12-18 | 12,900.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 2,221,261 |
| 2023-12-15 | 13,000.00 | 13,200.00 | 12,700.00 | 12,900.00 | 12,900.00 | 2,926,210 |
| 2023-12-14 | 12,800.00 | 13,500.00 | 12,800.00 | 13,000.00 | 13,000.00 | 2,754,935 |
| 2023-12-13 | 13,200.00 | 13,200.00 | 12,600.00 | 12,700.00 | 12,700.00 | 2,978,906 |
| 2023-12-12 | 12,600.00 | 13,300.00 | 12,600.00 | 13,100.00 | 13,100.00 | 3,978,723 |
| 2023-12-11 | 12,700.00 | 13,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 5,339,734 |
| 2023-12-08 | 11,400.00 | 12,400.00 | 11,400.00 | 12,400.00 | 12,400.00 | 6,820,343 |
| 2023-12-07 | 11,300.00 | 11,500.00 | 11,000.00 | 11,300.00 | 11,300.00 | 3,356,544 |
| 2023-12-06 | 10,700.00 | 11,400.00 | 10,500.00 | 11,300.00 | 11,300.00 | 5,138,765 |
| 2023-12-05 | 10,500.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | 2,235,991 |
| 2023-12-04 | 10,400.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | 2,945,976 |
| 2023-12-01 | 10,300.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 1,218,277 |
| 2023-11-30 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1,859,624 |
| 2023-11-29 | 10,400.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1,670,567 |
| 2023-11-28 | 10,500.00 | 10,600.00 | 10,200.00 | 10,500.00 | 10,500.00 | 1,875,654 |
| 2023-11-27 | 10,700.00 | 10,900.00 | 10,400.00 | 10,500.00 | 10,500.00 | 1,807,342 |
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.