THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 11,100.00 | 11,100.00 | 10,300.00 | 10,700.00 | 10,700.00 | 2,315,209 |
| 2023-11-23 | 12,200.00 | 12,500.00 | 11,700.00 | 11,800.00 | 10,727.27 | 3,525,336 |
| 2023-11-22 | 11,700.00 | 12,200.00 | 11,600.00 | 12,200.00 | 11,090.91 | 4,323,652 |
| 2023-11-21 | 11,400.00 | 11,800.00 | 11,400.00 | 11,700.00 | 10,636.36 | 3,203,614 |
| 2023-11-20 | 11,300.00 | 11,400.00 | 11,000.00 | 11,400.00 | 10,363.64 | 1,286,762 |
| 2023-11-17 | 11,600.00 | 11,800.00 | 11,200.00 | 11,300.00 | 10,272.73 | 1,717,258 |
| 2023-11-16 | 11,300.00 | 11,600.00 | 11,200.00 | 11,600.00 | 10,545.46 | 1,374,975 |
| 2023-11-15 | 11,600.00 | 11,700.00 | 11,200.00 | 11,300.00 | 10,272.73 | 1,196,178 |
| 2023-11-14 | 11,500.00 | 11,700.00 | 11,100.00 | 11,300.00 | 10,272.73 | 1,585,230 |
| 2023-11-13 | 11,300.00 | 11,700.00 | 11,300.00 | 11,400.00 | 10,363.64 | 1,770,877 |
| 2023-11-10 | 11,500.00 | 11,800.00 | 11,300.00 | 11,300.00 | 10,272.73 | 1,494,866 |
| 2023-11-09 | 11,500.00 | 11,800.00 | 11,400.00 | 11,500.00 | 10,454.55 | 1,776,475 |
| 2023-11-08 | 10,500.00 | 11,400.00 | 10,500.00 | 11,400.00 | 10,363.64 | 3,755,439 |
| 2023-11-07 | 10,700.00 | 10,800.00 | 10,400.00 | 10,400.00 | 9,454.55 | 351,768 |
| 2023-11-06 | 10,300.00 | 10,800.00 | 9,600.00 | 10,600.00 | 9,636.36 | 518,389 |
| 2023-11-03 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 9,636.36 | 791,250 |
| 2023-11-02 | 10,200.00 | 10,600.00 | 10,100.00 | 10,600.00 | 9,636.36 | 1,202,266 |
| 2023-11-01 | 10,100.00 | 10,100.00 | 9,800.00 | 10,000.00 | 9,090.91 | 554,117 |
| 2023-10-31 | 10,100.00 | 10,300.00 | 9,900.00 | 9,900.00 | 9,000.00 | 404,642 |
| 2023-10-30 | 10,300.00 | 10,400.00 | 10,100.00 | 10,100.00 | 9,181.82 | 243,517 |
| 2023-10-27 | 10,200.00 | 10,400.00 | 9,900.00 | 10,300.00 | 9,363.64 | 650,992 |
| 2023-10-26 | 10,600.00 | 10,600.00 | 9,900.00 | 10,200.00 | 9,272.73 | 521,020 |
| 2023-10-25 | 10,600.00 | 10,900.00 | 10,500.00 | 10,700.00 | 9,727.27 | 1,260,555 |
| 2023-10-24 | 10,400.00 | 10,700.00 | 10,400.00 | 10,500.00 | 9,545.46 | 405,302 |
| 2023-10-23 | 10,600.00 | 10,600.00 | 10,300.00 | 10,400.00 | 9,454.55 | 227,284 |
| 2023-10-20 | 10,400.00 | 10,600.00 | 10,100.00 | 10,500.00 | 9,545.46 | 494,865 |
| 2023-10-19 | 10,300.00 | 10,700.00 | 10,200.00 | 10,500.00 | 9,545.46 | 620,853 |
| 2023-10-18 | 10,700.00 | 10,700.00 | 10,000.00 | 10,500.00 | 9,545.46 | 861,194 |
| 2023-10-17 | 11,000.00 | 11,100.00 | 10,700.00 | 10,700.00 | 9,727.27 | 736,933 |
| 2023-10-16 | 11,100.00 | 11,300.00 | 10,800.00 | 10,800.00 | 9,818.18 | 766,688 |
| 2023-10-13 | 11,000.00 | 11,100.00 | 10,700.00 | 11,100.00 | 10,090.91 | 510,232 |
| 2023-10-12 | 11,000.00 | 11,300.00 | 10,900.00 | 11,200.00 | 10,181.82 | 1,231,854 |
| 2023-10-11 | 10,800.00 | 11,000.00 | 10,800.00 | 10,800.00 | 9,818.18 | 640,817 |
| 2023-10-10 | 10,800.00 | 11,300.00 | 10,800.00 | 10,900.00 | 9,909.09 | 1,987,926 |
| 2023-10-09 | 10,700.00 | 10,900.00 | 10,500.00 | 10,800.00 | 9,818.18 | 1,063,181 |
| 2023-10-06 | 10,400.00 | 10,600.00 | 10,300.00 | 10,500.00 | 9,545.46 | 579,753 |
| 2023-10-05 | 10,600.00 | 10,900.00 | 10,500.00 | 10,500.00 | 9,545.46 | 1,321,136 |
| 2023-10-04 | 10,800.00 | 10,800.00 | 10,300.00 | 10,700.00 | 9,727.27 | 744,664 |
| 2023-10-03 | 10,300.00 | 11,000.00 | 10,000.00 | 10,800.00 | 9,818.18 | 2,580,325 |
| 2023-10-02 | 10,100.00 | 10,500.00 | 10,100.00 | 10,300.00 | 9,363.64 | 868,639 |
| 2023-09-29 | 10,200.00 | 10,400.00 | 10,100.00 | 10,100.00 | 9,181.82 | 1,117,561 |
| 2023-09-28 | 10,200.00 | 10,300.00 | 9,900.00 | 10,200.00 | 9,272.73 | 723,747 |
| 2023-09-27 | 9,900.00 | 10,200.00 | 9,600.00 | 10,200.00 | 9,272.73 | 675,510 |
| 2023-09-26 | 10,100.00 | 10,300.00 | 9,500.00 | 9,900.00 | 9,000.00 | 1,204,449 |
| 2023-09-25 | 11,400.00 | 11,400.00 | 10,100.00 | 10,100.00 | 9,181.82 | 803,894 |
| 2023-09-22 | 11,500.00 | 11,500.00 | 10,800.00 | 11,200.00 | 10,181.82 | 1,225,185 |
| 2023-09-21 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 10,454.55 | 629,025 |
| 2023-09-20 | 11,500.00 | 11,700.00 | 11,300.00 | 11,700.00 | 10,636.36 | 365,708 |
| 2023-09-19 | 11,500.00 | 11,700.00 | 11,300.00 | 11,500.00 | 10,454.55 | 784,125 |
| 2023-09-18 | 11,800.00 | 11,900.00 | 11,400.00 | 11,600.00 | 10,545.46 | 439,063 |
| 2023-09-15 | 11,600.00 | 11,800.00 | 11,500.00 | 11,800.00 | 10,727.27 | 648,069 |
| 2023-09-14 | 11,700.00 | 11,800.00 | 11,300.00 | 11,600.00 | 10,545.46 | 1,220,090 |
| 2023-09-13 | 12,000.00 | 12,100.00 | 11,600.00 | 11,700.00 | 10,636.36 | 905,126 |
| 2023-09-12 | 11,700.00 | 11,900.00 | 11,500.00 | 11,900.00 | 10,818.18 | 729,450 |
| 2023-09-11 | 12,000.00 | 12,400.00 | 11,700.00 | 11,700.00 | 10,636.36 | 1,648,486 |
| 2023-09-08 | 12,100.00 | 12,300.00 | 12,000.00 | 12,000.00 | 10,909.09 | 1,163,693 |
| 2023-09-07 | 11,900.00 | 12,300.00 | 11,900.00 | 12,100.00 | 11,000.00 | 1,832,759 |
| 2023-09-06 | 11,900.00 | 12,100.00 | 11,700.00 | 11,900.00 | 10,818.18 | 717,871 |
| 2023-09-05 | 11,700.00 | 12,000.00 | 11,600.00 | 11,900.00 | 10,818.18 | 1,220,220 |
| 2023-08-31 | 11,500.00 | 11,700.00 | 11,500.00 | 11,600.00 | 10,545.46 | 996,588 |
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.