THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 12,200.00 | 12,700.00 | 12,200.00 | 12,700.00 | 10,495.87 | 148,383 |
| 2022-09-14 | 12,600.00 | 12,700.00 | 12,000.00 | 12,600.00 | 10,413.23 | 440,698 |
| 2022-09-13 | 12,800.00 | 12,800.00 | 12,400.00 | 12,600.00 | 10,413.23 | 286,234 |
| 2022-09-12 | 12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 10,578.51 | 348,485 |
| 2022-09-09 | 12,600.00 | 12,800.00 | 12,200.00 | 12,700.00 | 10,495.87 | 784,259 |
| 2022-09-08 | 12,800.00 | 13,000.00 | 12,400.00 | 12,600.00 | 10,413.23 | 349,619 |
| 2022-09-07 | 13,500.00 | 13,500.00 | 12,900.00 | 12,900.00 | 10,661.16 | 849,903 |
| 2022-09-06 | 13,500.00 | 13,700.00 | 13,400.00 | 13,400.00 | 11,074.38 | 396,108 |
| 2022-09-05 | 13,600.00 | 13,800.00 | 13,500.00 | 13,500.00 | 11,157.03 | 348,629 |
| 2022-08-31 | 13,300.00 | 13,600.00 | 13,200.00 | 13,600.00 | 11,239.67 | 236,167 |
| 2022-08-30 | 13,500.00 | 13,800.00 | 13,300.00 | 13,400.00 | 11,074.38 | 486,182 |
| 2022-08-29 | 13,800.00 | 13,800.00 | 13,200.00 | 13,500.00 | 11,157.03 | 543,234 |
| 2022-08-26 | 14,200.00 | 14,400.00 | 13,800.00 | 14,000.00 | 11,570.25 | 584,611 |
| 2022-08-25 | 14,100.00 | 14,400.00 | 14,100.00 | 14,300.00 | 11,818.18 | 625,605 |
| 2022-08-24 | 14,000.00 | 14,300.00 | 13,900.00 | 14,000.00 | 11,570.25 | 493,076 |
| 2022-08-23 | 13,300.00 | 14,300.00 | 13,100.00 | 14,000.00 | 11,570.25 | 495,018 |
| 2022-08-22 | 13,800.00 | 14,000.00 | 13,300.00 | 13,600.00 | 11,239.67 | 786,154 |
| 2022-08-19 | 14,100.00 | 14,300.00 | 13,900.00 | 14,000.00 | 11,570.25 | 549,346 |
| 2022-08-18 | 14,200.00 | 14,300.00 | 13,900.00 | 14,200.00 | 11,735.54 | 816,151 |
| 2022-08-17 | 14,500.00 | 14,900.00 | 14,300.00 | 14,300.00 | 11,818.18 | 866,953 |
| 2022-08-16 | 14,600.00 | 14,600.00 | 14,300.00 | 14,500.00 | 11,983.47 | 349,288 |
| 2022-08-15 | 14,500.00 | 14,800.00 | 14,400.00 | 14,500.00 | 11,983.47 | 457,848 |
| 2022-08-12 | 14,200.00 | 14,600.00 | 14,200.00 | 14,500.00 | 11,983.47 | 945,969 |
| 2022-08-11 | 15,200.00 | 15,500.00 | 14,300.00 | 14,300.00 | 11,818.18 | 908,256 |
| 2022-08-10 | 14,700.00 | 15,500.00 | 14,500.00 | 15,200.00 | 12,561.99 | 756,314 |
| 2022-08-09 | 14,200.00 | 14,800.00 | 14,000.00 | 14,700.00 | 12,148.76 | 1,171,109 |
| 2022-08-08 | 14,000.00 | 14,600.00 | 14,000.00 | 14,000.00 | 11,570.25 | 590,117 |
| 2022-08-05 | 14,600.00 | 14,700.00 | 14,100.00 | 14,400.00 | 11,900.83 | 557,196 |
| 2022-08-04 | 14,200.00 | 14,900.00 | 14,200.00 | 14,600.00 | 12,066.12 | 664,235 |
| 2022-08-03 | 14,100.00 | 14,300.00 | 13,900.00 | 14,100.00 | 11,652.89 | 336,802 |
| 2022-08-02 | 13,300.00 | 14,300.00 | 13,300.00 | 14,200.00 | 11,735.54 | 1,521,877 |
| 2022-08-01 | 12,800.00 | 13,200.00 | 12,600.00 | 13,000.00 | 10,743.80 | 471,236 |
| 2022-07-29 | 12,800.00 | 13,000.00 | 12,700.00 | 12,800.00 | 10,578.51 | 336,249 |
| 2022-07-28 | 12,500.00 | 12,900.00 | 12,400.00 | 12,800.00 | 10,578.51 | 465,030 |
| 2022-07-27 | 12,000.00 | 12,300.00 | 11,700.00 | 12,300.00 | 10,165.29 | 350,421 |
| 2022-07-26 | 12,300.00 | 12,500.00 | 12,000.00 | 12,000.00 | 9,917.36 | 383,220 |
| 2022-07-25 | 12,800.00 | 12,800.00 | 12,300.00 | 12,300.00 | 10,165.29 | 482,299 |
| 2022-07-22 | 13,000.00 | 13,100.00 | 12,700.00 | 12,900.00 | 10,661.16 | 380,787 |
| 2022-07-21 | 13,100.00 | 13,300.00 | 12,800.00 | 13,000.00 | 10,743.80 | 364,304 |
| 2022-07-20 | 12,600.00 | 13,200.00 | 12,600.00 | 13,100.00 | 10,826.45 | 794,924 |
| 2022-07-19 | 12,800.00 | 12,800.00 | 12,300.00 | 12,600.00 | 10,413.23 | 390,998 |
| 2022-07-18 | 12,800.00 | 13,100.00 | 12,500.00 | 12,800.00 | 10,578.51 | 1,114,250 |
| 2022-07-15 | 12,500.00 | 13,200.00 | 12,500.00 | 12,800.00 | 10,578.51 | 1,583,117 |
| 2022-07-14 | 12,500.00 | 12,500.00 | 12,200.00 | 12,500.00 | 10,330.58 | 194,215 |
| 2022-07-13 | 12,400.00 | 12,700.00 | 12,400.00 | 12,500.00 | 10,330.58 | 462,262 |
| 2022-07-12 | 12,000.00 | 12,400.00 | 11,900.00 | 12,400.00 | 10,247.94 | 496,520 |
| 2022-07-11 | 12,100.00 | 12,200.00 | 11,700.00 | 11,900.00 | 9,834.71 | 220,365 |
| 2022-07-08 | 11,500.00 | 12,300.00 | 11,500.00 | 12,100.00 | 10,000.00 | 514,371 |
| 2022-07-07 | 11,300.00 | 11,800.00 | 11,200.00 | 11,500.00 | 9,504.13 | 247,826 |
| 2022-07-06 | 12,000.00 | 12,000.00 | 11,400.00 | 11,500.00 | 9,504.13 | 333,792 |
| 2022-07-05 | 12,300.00 | 12,500.00 | 11,800.00 | 12,000.00 | 9,917.36 | 310,728 |
| 2022-07-04 | 12,500.00 | 12,800.00 | 12,300.00 | 12,400.00 | 10,247.94 | 272,500 |
| 2022-07-01 | 12,200.00 | 12,800.00 | 11,800.00 | 12,500.00 | 10,330.58 | 339,774 |
| 2022-06-30 | 13,000.00 | 13,100.00 | 12,400.00 | 12,600.00 | 10,413.23 | 270,693 |
| 2022-06-29 | 13,000.00 | 13,400.00 | 12,600.00 | 13,100.00 | 10,826.45 | 353,013 |
| 2022-06-28 | 12,300.00 | 13,200.00 | 12,200.00 | 13,000.00 | 10,743.80 | 479,098 |
| 2022-06-27 | 12,200.00 | 12,400.00 | 11,400.00 | 12,300.00 | 10,165.29 | 541,164 |
| 2022-06-24 | 12,600.00 | 12,700.00 | 12,200.00 | 12,300.00 | 10,165.29 | 242,524 |
| 2022-06-23 | 12,200.00 | 12,600.00 | 11,800.00 | 12,500.00 | 10,330.58 | 206,427 |
| 2022-06-22 | 11,900.00 | 12,400.00 | 10,700.00 | 12,400.00 | 10,247.94 | 658,603 |
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.