THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 6,800.00 | 7,400.00 | 6,700.00 | 7,400.00 | 6,727.27 | 1,239,419 |
| 2022-12-07 | 7,400.00 | 7,500.00 | 6,800.00 | 6,800.00 | 6,181.82 | 1,559,515 |
| 2022-12-06 | 8,000.00 | 8,100.00 | 7,200.00 | 7,400.00 | 6,727.27 | 1,679,533 |
| 2022-12-05 | 8,100.00 | 8,300.00 | 7,800.00 | 8,000.00 | 7,272.73 | 1,605,107 |
| 2022-12-02 | 7,600.00 | 8,000.00 | 7,300.00 | 8,000.00 | 7,272.73 | 1,264,471 |
| 2022-12-01 | 7,300.00 | 8,000.00 | 7,300.00 | 7,600.00 | 6,909.09 | 1,998,801 |
| 2022-11-30 | 7,400.00 | 7,500.00 | 7,000.00 | 7,300.00 | 6,636.36 | 934,230 |
| 2022-11-29 | 7,300.00 | 7,700.00 | 6,900.00 | 7,400.00 | 6,727.27 | 1,563,982 |
| 2022-11-28 | 6,700.00 | 7,300.00 | 6,700.00 | 7,300.00 | 6,636.36 | 1,330,176 |
| 2022-11-25 | 6,300.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,090.91 | 1,574,874 |
| 2022-11-24 | 5,900.00 | 6,300.00 | 5,800.00 | 6,300.00 | 5,727.27 | 1,256,654 |
| 2022-11-23 | 6,100.00 | 6,600.00 | 6,100.00 | 6,400.00 | 5,818.18 | 1,188,785 |
| 2022-11-22 | 6,300.00 | 6,800.00 | 6,000.00 | 6,500.00 | 5,909.09 | 2,820,328 |
| 2022-11-21 | 6,000.00 | 6,400.00 | 5,500.00 | 6,300.00 | 5,727.27 | 1,614,899 |
| 2022-11-18 | 5,700.00 | 6,100.00 | 5,300.00 | 6,100.00 | 5,545.46 | 1,351,613 |
| 2022-11-17 | 5,500.00 | 5,900.00 | 5,300.00 | 5,700.00 | 5,181.82 | 950,518 |
| 2022-11-16 | 4,500.00 | 5,500.00 | 4,500.00 | 5,500.00 | 5,000.00 | 1,833,099 |
| 2022-11-15 | 4,300.00 | 5,100.00 | 4,300.00 | 5,000.00 | 4,545.46 | 1,373,568 |
| 2022-11-14 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,272.73 | 660,840 |
| 2022-11-11 | 5,700.00 | 5,900.00 | 5,200.00 | 5,200.00 | 4,727.27 | 1,026,616 |
| 2022-11-10 | 6,000.00 | 6,200.00 | 5,700.00 | 5,700.00 | 5,181.82 | 534,578 |
| 2022-11-09 | 5,400.00 | 6,400.00 | 5,400.00 | 6,300.00 | 5,727.27 | 627,579 |
| 2022-11-08 | 6,400.00 | 6,500.00 | 5,900.00 | 6,000.00 | 5,454.55 | 1,647,580 |
| 2022-11-07 | 7,200.00 | 7,300.00 | 6,500.00 | 6,500.00 | 5,909.09 | 791,374 |
| 2022-11-04 | 7,800.00 | 7,900.00 | 7,200.00 | 7,200.00 | 6,545.46 | 1,528,620 |
| 2022-11-03 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,181.82 | 258,230 |
| 2022-11-02 | 8,100.00 | 8,300.00 | 8,000.00 | 8,100.00 | 7,363.64 | 344,744 |
| 2022-11-01 | 8,000.00 | 8,200.00 | 7,900.00 | 8,100.00 | 7,363.64 | 272,199 |
| 2022-10-31 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 7,272.73 | 272,716 |
| 2022-10-28 | 8,100.00 | 8,400.00 | 8,000.00 | 8,100.00 | 7,363.64 | 393,321 |
| 2022-10-27 | 7,300.00 | 8,100.00 | 6,700.00 | 8,100.00 | 7,363.64 | 904,733 |
| 2022-10-26 | 7,500.00 | 7,800.00 | 7,300.00 | 7,400.00 | 6,727.27 | 326,857 |
| 2022-10-25 | 7,100.00 | 7,800.00 | 7,100.00 | 7,600.00 | 6,909.09 | 1,766,534 |
| 2022-10-24 | 8,600.00 | 8,900.00 | 7,800.00 | 7,800.00 | 7,090.91 | 782,286 |
| 2022-10-21 | 9,500.00 | 9,500.00 | 8,600.00 | 8,600.00 | 7,818.18 | 365,076 |
| 2022-10-20 | 9,800.00 | 9,900.00 | 9,500.00 | 9,500.00 | 8,636.36 | 249,319 |
| 2022-10-19 | 10,000.00 | 10,000.00 | 9,700.00 | 9,800.00 | 8,909.09 | 199,442 |
| 2022-10-18 | 9,900.00 | 10,400.00 | 9,700.00 | 10,000.00 | 9,090.91 | 432,329 |
| 2022-10-17 | 10,000.00 | 10,000.00 | 9,500.00 | 9,800.00 | 8,909.09 | 181,015 |
| 2022-10-14 | 9,800.00 | 10,200.00 | 9,800.00 | 10,000.00 | 9,090.91 | 298,114 |
| 2022-10-13 | 10,000.00 | 10,200.00 | 9,700.00 | 9,800.00 | 8,909.09 | 209,123 |
| 2022-10-12 | 9,000.00 | 10,000.00 | 8,200.00 | 10,000.00 | 9,090.91 | 269,586 |
| 2022-10-11 | 10,100.00 | 10,100.00 | 9,100.00 | 9,100.00 | 8,272.73 | 463,019 |
| 2022-10-10 | 9,700.00 | 10,200.00 | 9,400.00 | 10,100.00 | 9,181.82 | 164,172 |
| 2022-10-07 | 10,400.00 | 10,500.00 | 9,700.00 | 9,900.00 | 9,000.00 | 394,929 |
| 2022-10-06 | 11,000.00 | 11,300.00 | 10,500.00 | 10,700.00 | 9,727.27 | 438,145 |
| 2022-10-05 | 10,100.00 | 11,000.00 | 9,700.00 | 11,000.00 | 10,000.00 | 783,793 |
| 2022-10-04 | 10,200.00 | 10,700.00 | 9,200.00 | 10,000.00 | 9,090.91 | 259,790 |
| 2022-10-03 | 11,000.00 | 11,000.00 | 10,200.00 | 10,200.00 | 9,272.73 | 245,093 |
| 2022-09-30 | 11,500.00 | 11,800.00 | 11,200.00 | 11,800.00 | 9,752.07 | 299,564 |
| 2022-09-29 | 11,900.00 | 12,200.00 | 11,800.00 | 11,800.00 | 9,752.07 | 208,621 |
| 2022-09-28 | 11,600.00 | 12,500.00 | 11,400.00 | 11,800.00 | 9,752.07 | 474,149 |
| 2022-09-27 | 11,700.00 | 11,800.00 | 11,600.00 | 11,700.00 | 9,669.42 | 1,439,148 |
| 2022-09-26 | 12,100.00 | 12,100.00 | 11,400.00 | 11,700.00 | 9,669.42 | 453,028 |
| 2022-09-23 | 12,600.00 | 12,600.00 | 12,100.00 | 12,100.00 | 10,000.00 | 1,423,025 |
| 2022-09-22 | 12,000.00 | 12,500.00 | 11,900.00 | 12,500.00 | 10,330.58 | 290,602 |
| 2022-09-21 | 12,300.00 | 12,300.00 | 12,100.00 | 12,100.00 | 10,000.00 | 175,739 |
| 2022-09-20 | 12,300.00 | 12,400.00 | 12,100.00 | 12,300.00 | 10,165.29 | 278,312 |
| 2022-09-19 | 12,500.00 | 12,600.00 | 11,900.00 | 12,300.00 | 10,165.29 | 564,385 |
| 2022-09-16 | 12,700.00 | 12,800.00 | 12,300.00 | 12,600.00 | 10,413.23 | 379,710 |
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.