THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 11,200.00 | 11,900.00 | 11,100.00 | 11,800.00 | 10,727.27 | 3,053,580 |
| 2023-06-06 | 11,000.00 | 11,300.00 | 10,800.00 | 11,100.00 | 10,090.91 | 1,667,730 |
| 2023-06-05 | 11,100.00 | 11,300.00 | 10,900.00 | 11,000.00 | 10,000.00 | 1,389,740 |
| 2023-06-02 | 11,500.00 | 11,500.00 | 11,100.00 | 11,200.00 | 10,181.82 | 1,334,837 |
| 2023-06-01 | 11,500.00 | 11,700.00 | 11,200.00 | 11,400.00 | 10,363.64 | 1,290,449 |
| 2023-05-31 | 11,400.00 | 12,000.00 | 11,200.00 | 11,500.00 | 10,454.55 | 1,599,065 |
| 2023-05-30 | 11,400.00 | 11,500.00 | 10,800.00 | 11,400.00 | 10,363.64 | 1,453,992 |
| 2023-05-29 | 11,000.00 | 11,500.00 | 11,000.00 | 11,400.00 | 10,363.64 | 1,273,878 |
| 2023-05-26 | 10,900.00 | 11,100.00 | 10,800.00 | 11,000.00 | 10,000.00 | 915,201 |
| 2023-05-25 | 11,000.00 | 11,300.00 | 10,700.00 | 10,900.00 | 9,909.09 | 1,986,841 |
| 2023-05-24 | 11,200.00 | 11,400.00 | 10,900.00 | 11,100.00 | 10,090.91 | 1,666,649 |
| 2023-05-23 | 11,400.00 | 11,500.00 | 11,000.00 | 11,000.00 | 10,000.00 | 1,205,808 |
| 2023-05-22 | 10,600.00 | 11,500.00 | 10,500.00 | 11,400.00 | 10,363.64 | 2,808,057 |
| 2023-05-19 | 10,200.00 | 10,500.00 | 10,100.00 | 10,500.00 | 9,545.46 | 1,981,495 |
| 2023-05-18 | 10,300.00 | 10,500.00 | 10,100.00 | 10,100.00 | 9,181.82 | 1,485,399 |
| 2023-05-17 | 10,600.00 | 10,800.00 | 10,100.00 | 10,200.00 | 9,272.73 | 1,593,383 |
| 2023-05-16 | 10,200.00 | 10,600.00 | 10,100.00 | 10,600.00 | 9,636.36 | 1,615,176 |
| 2023-05-15 | 10,600.00 | 11,000.00 | 10,200.00 | 10,200.00 | 9,272.73 | 2,193,381 |
| 2023-05-12 | 10,600.00 | 10,900.00 | 10,300.00 | 10,500.00 | 9,545.46 | 2,352,581 |
| 2023-05-11 | 10,900.00 | 11,000.00 | 10,300.00 | 10,700.00 | 9,727.27 | 3,850,090 |
| 2023-05-10 | 9,100.00 | 10,000.00 | 9,100.00 | 10,000.00 | 9,090.91 | 2,423,881 |
| 2023-05-09 | 9,200.00 | 9,300.00 | 8,900.00 | 9,100.00 | 8,272.73 | 959,105 |
| 2023-05-08 | 8,600.00 | 9,300.00 | 8,500.00 | 9,200.00 | 8,363.64 | 3,827,110 |
| 2023-05-05 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 7,727.27 | 753,474 |
| 2023-05-04 | 8,600.00 | 8,700.00 | 8,400.00 | 8,500.00 | 7,727.27 | 1,099,494 |
| 2023-04-28 | 8,200.00 | 8,600.00 | 8,200.00 | 8,600.00 | 7,818.18 | 1,779,203 |
| 2023-04-27 | 8,100.00 | 8,300.00 | 8,000.00 | 8,200.00 | 7,454.55 | 868,774 |
| 2023-04-26 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,363.64 | 249,623 |
| 2023-04-25 | 8,200.00 | 8,300.00 | 8,000.00 | 8,100.00 | 7,363.64 | 633,945 |
| 2023-04-24 | 8,200.00 | 8,300.00 | 8,000.00 | 8,200.00 | 7,454.55 | 667,228 |
| 2023-04-21 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 7,454.55 | 432,470 |
| 2023-04-20 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,454.55 | 549,046 |
| 2023-04-19 | 8,500.00 | 8,500.00 | 8,100.00 | 8,100.00 | 7,363.64 | 557,619 |
| 2023-04-18 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 7,636.36 | 838,145 |
| 2023-04-17 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 7,454.55 | 710,414 |
| 2023-04-14 | 8,600.00 | 8,600.00 | 8,100.00 | 8,200.00 | 7,454.55 | 898,388 |
| 2023-04-13 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 7,818.18 | 1,154,587 |
| 2023-04-12 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 7,818.18 | 1,261,623 |
| 2023-04-11 | 8,700.00 | 8,700.00 | 8,300.00 | 8,600.00 | 7,818.18 | 1,085,681 |
| 2023-04-10 | 8,500.00 | 9,100.00 | 8,500.00 | 8,600.00 | 7,818.18 | 1,912,327 |
| 2023-04-07 | 8,400.00 | 8,500.00 | 8,200.00 | 8,400.00 | 7,636.36 | 888,610 |
| 2023-04-06 | 8,400.00 | 8,800.00 | 8,400.00 | 8,400.00 | 7,636.36 | 1,962,655 |
| 2023-04-05 | 8,300.00 | 8,600.00 | 8,100.00 | 8,600.00 | 7,818.18 | 2,221,086 |
| 2023-04-04 | 8,300.00 | 8,400.00 | 8,100.00 | 8,300.00 | 7,545.46 | 762,561 |
| 2023-04-03 | 7,900.00 | 8,300.00 | 7,900.00 | 8,300.00 | 7,545.46 | 1,227,185 |
| 2023-03-31 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,090.91 | 502,471 |
| 2023-03-30 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,181.82 | 485,718 |
| 2023-03-29 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,181.82 | 314,294 |
| 2023-03-28 | 8,000.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,090.91 | 616,799 |
| 2023-03-27 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,272.73 | 396,714 |
| 2023-03-24 | 7,800.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,181.82 | 819,183 |
| 2023-03-23 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,090.91 | 833,093 |
| 2023-03-22 | 8,000.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,090.91 | 388,190 |
| 2023-03-21 | 7,900.00 | 8,000.00 | 7,700.00 | 8,000.00 | 7,272.73 | 657,464 |
| 2023-03-20 | 8,000.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,090.91 | 591,039 |
| 2023-03-17 | 8,100.00 | 8,200.00 | 7,900.00 | 8,100.00 | 7,363.64 | 281,182 |
| 2023-03-16 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 7,272.73 | 435,719 |
| 2023-03-15 | 7,900.00 | 8,300.00 | 7,900.00 | 8,300.00 | 7,545.46 | 1,243,929 |
| 2023-03-14 | 8,000.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,181.82 | 921,827 |
| 2023-03-13 | 8,100.00 | 8,300.00 | 8,000.00 | 8,000.00 | 7,272.73 | 1,010,157 |
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.