THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 8,300.00 | 8,400.00 | 8,100.00 | 8,300.00 | 7,545.46 | 921,403 |
| 2023-03-09 | 8,300.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,636.36 | 586,421 |
| 2023-03-08 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 7,545.46 | 395,029 |
| 2023-03-07 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 7,545.46 | 535,972 |
| 2023-03-06 | 8,300.00 | 8,700.00 | 8,300.00 | 8,300.00 | 7,545.46 | 891,069 |
| 2023-03-03 | 8,500.00 | 8,600.00 | 8,200.00 | 8,300.00 | 7,545.46 | 375,329 |
| 2023-03-02 | 8,300.00 | 8,700.00 | 8,300.00 | 8,500.00 | 7,727.27 | 991,780 |
| 2023-03-01 | 8,300.00 | 8,300.00 | 8,000.00 | 8,300.00 | 7,545.46 | 417,344 |
| 2023-02-28 | 8,200.00 | 8,400.00 | 8,100.00 | 8,300.00 | 7,545.46 | 879,994 |
| 2023-02-27 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 7,454.55 | 650,044 |
| 2023-02-24 | 8,400.00 | 8,400.00 | 8,100.00 | 8,400.00 | 7,636.36 | 448,060 |
| 2023-02-23 | 8,300.00 | 8,500.00 | 8,000.00 | 8,400.00 | 7,636.36 | 945,229 |
| 2023-02-22 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 7,636.36 | 1,023,931 |
| 2023-02-21 | 9,200.00 | 9,300.00 | 8,800.00 | 8,900.00 | 8,090.91 | 1,211,740 |
| 2023-02-20 | 9,000.00 | 9,200.00 | 8,800.00 | 9,200.00 | 8,363.64 | 1,457,476 |
| 2023-02-17 | 8,400.00 | 9,000.00 | 8,300.00 | 8,900.00 | 8,090.91 | 2,391,478 |
| 2023-02-16 | 8,400.00 | 8,500.00 | 8,100.00 | 8,400.00 | 7,636.36 | 559,848 |
| 2023-02-15 | 8,300.00 | 8,500.00 | 8,200.00 | 8,400.00 | 7,636.36 | 583,609 |
| 2023-02-14 | 8,000.00 | 8,400.00 | 7,900.00 | 8,300.00 | 7,545.46 | 1,282,096 |
| 2023-02-13 | 8,000.00 | 8,200.00 | 7,400.00 | 8,000.00 | 7,272.73 | 1,268,691 |
| 2023-02-10 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 7,363.64 | 461,758 |
| 2023-02-09 | 8,500.00 | 8,600.00 | 8,200.00 | 8,400.00 | 7,636.36 | 611,204 |
| 2023-02-08 | 8,200.00 | 8,600.00 | 8,000.00 | 8,500.00 | 7,727.27 | 1,222,454 |
| 2023-02-07 | 8,800.00 | 8,900.00 | 8,200.00 | 8,200.00 | 7,454.55 | 1,018,522 |
| 2023-02-06 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,000.00 | 768,698 |
| 2023-02-03 | 8,500.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,000.00 | 1,266,060 |
| 2023-02-02 | 9,000.00 | 9,100.00 | 8,500.00 | 8,500.00 | 7,727.27 | 1,337,677 |
| 2023-02-01 | 9,500.00 | 9,800.00 | 8,900.00 | 9,000.00 | 8,181.82 | 1,738,144 |
| 2023-01-31 | 8,700.00 | 9,400.00 | 8,600.00 | 9,400.00 | 8,545.46 | 1,573,970 |
| 2023-01-30 | 8,900.00 | 9,000.00 | 8,700.00 | 8,700.00 | 7,909.09 | 1,073,231 |
| 2023-01-27 | 9,300.00 | 9,600.00 | 8,900.00 | 8,900.00 | 8,090.91 | 1,205,097 |
| 2023-01-19 | 9,000.00 | 9,300.00 | 8,800.00 | 9,300.00 | 8,454.55 | 1,425,403 |
| 2023-01-18 | 8,200.00 | 9,000.00 | 8,100.00 | 9,000.00 | 8,181.82 | 3,448,798 |
| 2023-01-17 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,454.55 | 799,985 |
| 2023-01-16 | 8,200.00 | 8,200.00 | 7,800.00 | 8,100.00 | 7,363.64 | 523,270 |
| 2023-01-13 | 8,300.00 | 8,400.00 | 8,100.00 | 8,200.00 | 7,454.55 | 520,803 |
| 2023-01-12 | 8,200.00 | 8,400.00 | 8,000.00 | 8,300.00 | 7,545.46 | 975,229 |
| 2023-01-11 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 7,454.55 | 1,131,531 |
| 2023-01-10 | 7,800.00 | 8,100.00 | 7,800.00 | 8,000.00 | 7,272.73 | 431,915 |
| 2023-01-09 | 8,000.00 | 8,100.00 | 7,800.00 | 8,000.00 | 7,272.73 | 358,183 |
| 2023-01-06 | 8,100.00 | 8,100.00 | 7,600.00 | 8,000.00 | 7,272.73 | 638,092 |
| 2023-01-05 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 7,272.73 | 404,127 |
| 2023-01-04 | 8,400.00 | 8,400.00 | 7,600.00 | 8,100.00 | 7,363.64 | 615,030 |
| 2023-01-03 | 7,700.00 | 8,400.00 | 7,600.00 | 8,400.00 | 7,636.36 | 1,192,024 |
| 2022-12-30 | 7,900.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,000.00 | 408,610 |
| 2022-12-29 | 8,100.00 | 8,100.00 | 7,600.00 | 7,600.00 | 6,909.09 | 668,772 |
| 2022-12-28 | 8,000.00 | 8,200.00 | 7,800.00 | 8,100.00 | 7,363.64 | 1,203,250 |
| 2022-12-27 | 7,800.00 | 8,000.00 | 7,500.00 | 8,000.00 | 7,272.73 | 1,020,052 |
| 2022-12-26 | 8,600.00 | 8,700.00 | 7,800.00 | 7,800.00 | 7,090.91 | 969,694 |
| 2022-12-23 | 8,600.00 | 8,600.00 | 8,300.00 | 8,600.00 | 7,818.18 | 556,248 |
| 2022-12-22 | 8,700.00 | 8,800.00 | 8,300.00 | 8,600.00 | 7,818.18 | 514,659 |
| 2022-12-21 | 8,200.00 | 9,000.00 | 8,100.00 | 8,600.00 | 7,818.18 | 1,465,769 |
| 2022-12-20 | 8,700.00 | 8,800.00 | 8,100.00 | 8,200.00 | 7,454.55 | 1,884,836 |
| 2022-12-19 | 9,100.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,090.91 | 1,338,532 |
| 2022-12-16 | 8,700.00 | 9,100.00 | 8,600.00 | 9,100.00 | 8,272.73 | 1,781,970 |
| 2022-12-15 | 8,900.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,090.91 | 1,481,371 |
| 2022-12-14 | 9,400.00 | 9,600.00 | 8,900.00 | 8,900.00 | 8,090.91 | 2,309,362 |
| 2022-12-13 | 9,200.00 | 9,300.00 | 8,200.00 | 9,300.00 | 8,454.55 | 1,869,305 |
| 2022-12-12 | 8,400.00 | 8,900.00 | 8,400.00 | 8,900.00 | 8,090.91 | 1,961,966 |
| 2022-12-09 | 7,800.00 | 8,100.00 | 7,600.00 | 8,100.00 | 7,363.64 | 2,057,088 |
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.