THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 11,600.00 | 11,600.00 | 11,300.00 | 11,500.00 | 10,454.55 | 550,091 |
| 2023-08-29 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 10,545.46 | 941,445 |
| 2023-08-28 | 11,500.00 | 11,600.00 | 11,100.00 | 11,600.00 | 10,545.46 | 1,398,566 |
| 2023-08-25 | 11,500.00 | 11,500.00 | 11,200.00 | 11,300.00 | 10,272.73 | 586,275 |
| 2023-08-24 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 10,363.64 | 1,316,064 |
| 2023-08-23 | 11,300.00 | 11,500.00 | 11,000.00 | 11,000.00 | 10,000.00 | 510,141 |
| 2023-08-22 | 11,100.00 | 11,300.00 | 10,600.00 | 11,200.00 | 10,181.82 | 941,893 |
| 2023-08-21 | 10,700.00 | 11,300.00 | 10,300.00 | 11,000.00 | 10,000.00 | 1,547,270 |
| 2023-08-18 | 12,200.00 | 12,300.00 | 11,000.00 | 11,000.00 | 10,000.00 | 3,690,880 |
| 2023-08-17 | 12,500.00 | 12,700.00 | 12,200.00 | 12,200.00 | 11,090.91 | 2,173,686 |
| 2023-08-16 | 12,800.00 | 12,900.00 | 12,400.00 | 12,600.00 | 11,454.55 | 1,409,156 |
| 2023-08-15 | 12,400.00 | 13,200.00 | 12,400.00 | 12,800.00 | 11,636.36 | 3,926,575 |
| 2023-08-14 | 12,200.00 | 12,500.00 | 12,200.00 | 12,400.00 | 11,272.73 | 1,375,102 |
| 2023-08-11 | 12,300.00 | 12,400.00 | 12,000.00 | 12,200.00 | 11,090.91 | 1,132,352 |
| 2023-08-10 | 12,400.00 | 12,600.00 | 12,200.00 | 12,200.00 | 11,090.91 | 1,415,323 |
| 2023-08-09 | 12,300.00 | 12,400.00 | 12,100.00 | 12,300.00 | 11,181.82 | 1,445,246 |
| 2023-08-08 | 12,600.00 | 12,700.00 | 12,300.00 | 12,300.00 | 11,181.82 | 1,622,579 |
| 2023-08-07 | 12,500.00 | 12,800.00 | 12,400.00 | 12,600.00 | 11,454.55 | 1,743,816 |
| 2023-08-04 | 12,200.00 | 12,600.00 | 12,100.00 | 12,500.00 | 11,363.64 | 2,185,690 |
| 2023-08-03 | 12,100.00 | 12,300.00 | 11,900.00 | 12,100.00 | 11,000.00 | 1,131,660 |
| 2023-08-02 | 12,000.00 | 12,200.00 | 11,900.00 | 12,000.00 | 10,909.09 | 1,389,752 |
| 2023-08-01 | 12,500.00 | 13,000.00 | 11,800.00 | 12,100.00 | 11,000.00 | 2,006,576 |
| 2023-07-31 | 12,700.00 | 12,800.00 | 12,300.00 | 12,600.00 | 11,454.55 | 1,650,220 |
| 2023-07-28 | 12,700.00 | 12,700.00 | 12,400.00 | 12,600.00 | 11,454.55 | 1,124,487 |
| 2023-07-27 | 12,000.00 | 12,800.00 | 12,000.00 | 12,600.00 | 11,454.55 | 3,840,794 |
| 2023-07-26 | 11,800.00 | 12,000.00 | 11,700.00 | 12,000.00 | 10,909.09 | 1,074,865 |
| 2023-07-25 | 12,200.00 | 12,200.00 | 11,700.00 | 11,800.00 | 10,727.27 | 1,112,120 |
| 2023-07-24 | 12,300.00 | 12,300.00 | 11,900.00 | 12,100.00 | 11,000.00 | 1,254,803 |
| 2023-07-21 | 11,800.00 | 12,100.00 | 11,800.00 | 12,000.00 | 10,909.09 | 1,193,513 |
| 2023-07-20 | 11,500.00 | 11,900.00 | 11,500.00 | 11,800.00 | 10,727.27 | 1,050,108 |
| 2023-07-19 | 12,100.00 | 12,100.00 | 11,500.00 | 11,600.00 | 10,545.46 | 1,825,390 |
| 2023-07-18 | 12,100.00 | 12,100.00 | 11,800.00 | 11,800.00 | 10,727.27 | 1,462,133 |
| 2023-07-17 | 12,100.00 | 12,500.00 | 12,000.00 | 12,100.00 | 11,000.00 | 1,683,407 |
| 2023-07-14 | 12,200.00 | 12,400.00 | 11,800.00 | 12,100.00 | 11,000.00 | 2,005,396 |
| 2023-07-13 | 11,700.00 | 12,200.00 | 11,700.00 | 12,200.00 | 11,090.91 | 3,560,744 |
| 2023-07-12 | 11,500.00 | 11,700.00 | 11,300.00 | 11,700.00 | 10,636.36 | 1,301,414 |
| 2023-07-11 | 11,700.00 | 11,900.00 | 11,400.00 | 11,400.00 | 10,363.64 | 1,481,066 |
| 2023-07-10 | 11,100.00 | 11,600.00 | 10,900.00 | 11,600.00 | 10,545.46 | 2,237,645 |
| 2023-07-07 | 11,100.00 | 11,200.00 | 10,900.00 | 11,100.00 | 10,090.91 | 645,797 |
| 2023-07-06 | 11,100.00 | 11,200.00 | 10,900.00 | 11,100.00 | 10,090.91 | 791,773 |
| 2023-07-05 | 11,400.00 | 11,500.00 | 11,100.00 | 11,200.00 | 10,181.82 | 753,888 |
| 2023-07-04 | 11,100.00 | 11,300.00 | 11,000.00 | 11,300.00 | 10,272.73 | 495,618 |
| 2023-07-03 | 11,000.00 | 11,200.00 | 10,900.00 | 11,000.00 | 10,000.00 | 486,010 |
| 2023-06-30 | 10,900.00 | 11,200.00 | 10,900.00 | 11,000.00 | 10,000.00 | 700,502 |
| 2023-06-29 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 10,000.00 | 1,701,910 |
| 2023-06-28 | 11,600.00 | 11,600.00 | 11,200.00 | 11,300.00 | 10,272.73 | 887,017 |
| 2023-06-27 | 11,400.00 | 11,700.00 | 11,300.00 | 11,600.00 | 10,545.46 | 827,652 |
| 2023-06-26 | 11,600.00 | 11,700.00 | 11,200.00 | 11,300.00 | 10,272.73 | 1,627,604 |
| 2023-06-23 | 11,600.00 | 12,100.00 | 11,600.00 | 11,600.00 | 10,545.46 | 1,353,093 |
| 2023-06-22 | 11,500.00 | 12,200.00 | 11,300.00 | 11,900.00 | 10,818.18 | 3,481,797 |
| 2023-06-21 | 11,300.00 | 11,600.00 | 11,200.00 | 11,400.00 | 10,363.64 | 1,311,926 |
| 2023-06-20 | 11,000.00 | 11,200.00 | 10,900.00 | 11,200.00 | 10,181.82 | 672,903 |
| 2023-06-19 | 11,300.00 | 11,400.00 | 10,900.00 | 10,900.00 | 9,909.09 | 1,322,201 |
| 2023-06-16 | 11,300.00 | 11,600.00 | 11,200.00 | 11,300.00 | 10,272.73 | 1,545,590 |
| 2023-06-15 | 11,200.00 | 11,300.00 | 11,000.00 | 11,200.00 | 10,181.82 | 766,006 |
| 2023-06-14 | 11,500.00 | 11,600.00 | 11,100.00 | 11,100.00 | 10,090.91 | 1,334,806 |
| 2023-06-13 | 11,200.00 | 11,700.00 | 11,100.00 | 11,300.00 | 10,272.73 | 1,395,266 |
| 2023-06-12 | 11,300.00 | 11,400.00 | 11,000.00 | 11,200.00 | 10,181.82 | 858,323 |
| 2023-06-09 | 11,300.00 | 11,400.00 | 10,900.00 | 11,300.00 | 10,272.73 | 1,716,459 |
| 2023-06-08 | 11,900.00 | 12,200.00 | 11,200.00 | 11,200.00 | 10,181.82 | 2,932,030 |
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.