THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 11,900.00 | 12,400.00 | 10,700.00 | 12,400.00 | 10,247.94 | 658,603 |
| 2022-06-21 | 13,000.00 | 13,100.00 | 11,800.00 | 11,800.00 | 9,752.07 | 758,948 |
| 2022-06-20 | 14,400.00 | 14,500.00 | 12,900.00 | 13,100.00 | 10,826.45 | 720,136 |
| 2022-06-17 | 14,700.00 | 14,700.00 | 13,500.00 | 14,300.00 | 11,818.18 | 246,356 |
| 2022-06-16 | 14,700.00 | 15,500.00 | 14,700.00 | 15,000.00 | 12,396.70 | 219,193 |
| 2022-06-15 | 14,700.00 | 14,900.00 | 13,800.00 | 14,700.00 | 12,148.76 | 354,178 |
| 2022-06-14 | 15,000.00 | 15,200.00 | 13,800.00 | 14,700.00 | 12,148.76 | 148,007 |
| 2022-06-13 | 16,100.00 | 16,100.00 | 15,000.00 | 15,000.00 | 12,396.70 | 414,719 |
| 2022-06-10 | 15,500.00 | 16,600.00 | 15,500.00 | 16,500.00 | 13,636.37 | 266,948 |
| 2022-06-09 | 16,400.00 | 16,600.00 | 16,200.00 | 16,600.00 | 13,719.01 | 308,672 |
| 2022-06-08 | 16,200.00 | 16,700.00 | 16,000.00 | 16,300.00 | 13,471.08 | 331,516 |
| 2022-06-07 | 16,300.00 | 16,300.00 | 15,400.00 | 15,800.00 | 13,057.85 | 356,920 |
| 2022-06-06 | 15,900.00 | 17,000.00 | 15,900.00 | 16,100.00 | 13,305.79 | 361,473 |
| 2022-06-03 | 16,600.00 | 16,600.00 | 15,800.00 | 15,800.00 | 13,057.85 | 496,354 |
| 2022-06-02 | 17,300.00 | 17,400.00 | 16,500.00 | 16,500.00 | 13,636.37 | 582,252 |
| 2022-06-01 | 17,200.00 | 17,600.00 | 17,000.00 | 17,400.00 | 14,380.17 | 493,825 |
| 2022-05-31 | 17,800.00 | 17,900.00 | 17,300.00 | 17,400.00 | 14,380.17 | 580,558 |
| 2022-05-30 | 17,700.00 | 17,900.00 | 17,600.00 | 17,800.00 | 14,710.75 | 505,911 |
| 2022-05-27 | 17,100.00 | 17,700.00 | 17,100.00 | 17,600.00 | 14,545.46 | 485,435 |
| 2022-05-26 | 16,300.00 | 17,300.00 | 16,300.00 | 17,000.00 | 14,049.59 | 496,225 |
| 2022-05-25 | 15,700.00 | 16,300.00 | 15,600.00 | 16,300.00 | 13,471.08 | 326,458 |
| 2022-05-24 | 15,900.00 | 16,100.00 | 15,400.00 | 15,700.00 | 12,975.21 | 198,924 |
| 2022-05-23 | 16,100.00 | 16,200.00 | 15,500.00 | 15,900.00 | 13,140.50 | 426,892 |
| 2022-05-20 | 16,000.00 | 16,600.00 | 15,700.00 | 16,100.00 | 13,305.79 | 468,633 |
| 2022-05-19 | 15,600.00 | 16,100.00 | 15,100.00 | 16,100.00 | 13,305.79 | 218,341 |
| 2022-05-18 | 16,300.00 | 16,700.00 | 16,000.00 | 16,000.00 | 13,223.14 | 521,764 |
| 2022-05-17 | 15,400.00 | 16,200.00 | 14,700.00 | 16,200.00 | 13,388.43 | 353,837 |
| 2022-05-16 | 14,800.00 | 15,800.00 | 14,800.00 | 15,300.00 | 12,644.63 | 332,375 |
| 2022-05-13 | 15,600.00 | 15,600.00 | 14,100.00 | 14,800.00 | 12,231.41 | 860,237 |
| 2022-05-12 | 16,000.00 | 17,300.00 | 15,600.00 | 15,600.00 | 12,892.56 | 591,448 |
| 2022-05-11 | 17,500.00 | 17,500.00 | 16,500.00 | 17,300.00 | 14,297.52 | 481,156 |
| 2022-05-10 | 16,000.00 | 17,500.00 | 14,400.00 | 17,500.00 | 14,462.81 | 681,485 |
| 2022-05-09 | 17,500.00 | 17,500.00 | 16,000.00 | 16,000.00 | 13,223.14 | 526,410 |
| 2022-05-06 | 18,300.00 | 18,300.00 | 17,200.00 | 17,700.00 | 14,628.10 | 207,301 |
| 2022-05-05 | 18,500.00 | 18,600.00 | 17,900.00 | 18,300.00 | 15,123.97 | 302,622 |
| 2022-05-04 | 18,600.00 | 18,700.00 | 18,100.00 | 18,500.00 | 15,289.26 | 304,086 |
| 2022-04-29 | 17,600.00 | 18,700.00 | 17,600.00 | 18,100.00 | 14,958.68 | 557,412 |
| 2022-04-28 | 18,700.00 | 18,700.00 | 18,000.00 | 18,000.00 | 14,876.04 | 333,632 |
| 2022-04-27 | 18,500.00 | 18,700.00 | 17,900.00 | 18,000.00 | 14,876.04 | 365,146 |
| 2022-04-26 | 16,100.00 | 18,600.00 | 15,900.00 | 18,500.00 | 15,289.26 | 587,576 |
| 2022-04-25 | 19,600.00 | 19,700.00 | 17,600.00 | 17,600.00 | 14,545.46 | 614,024 |
| 2022-04-22 | 19,000.00 | 19,500.00 | 18,400.00 | 19,500.00 | 16,115.71 | 528,824 |
| 2022-04-21 | 19,500.00 | 19,500.00 | 17,600.00 | 18,800.00 | 15,537.19 | 835,231 |
| 2022-04-20 | 20,500.00 | 20,800.00 | 18,800.00 | 19,500.00 | 16,115.71 | 794,915 |
| 2022-04-19 | 22,300.00 | 22,900.00 | 20,500.00 | 20,500.00 | 16,942.15 | 396,049 |
| 2022-04-18 | 23,600.00 | 23,600.00 | 22,200.00 | 22,200.00 | 18,347.11 | 463,684 |
| 2022-04-15 | 23,300.00 | 24,000.00 | 22,700.00 | 23,600.00 | 19,504.14 | 500,777 |
| 2022-04-14 | 24,000.00 | 24,600.00 | 23,300.00 | 23,300.00 | 19,256.20 | 679,489 |
| 2022-04-13 | 23,000.00 | 24,000.00 | 22,800.00 | 24,000.00 | 19,834.71 | 580,885 |
| 2022-04-12 | 24,000.00 | 24,500.00 | 22,700.00 | 23,000.00 | 19,008.27 | 964,733 |
| 2022-04-08 | 24,800.00 | 25,200.00 | 24,000.00 | 24,000.00 | 19,834.71 | 634,192 |
| 2022-04-07 | 25,700.00 | 25,800.00 | 24,800.00 | 24,800.00 | 20,495.87 | 617,362 |
| 2022-04-06 | 26,300.01 | 26,400.01 | 25,500.00 | 25,700.00 | 21,239.67 | 637,424 |
| 2022-04-05 | 26,600.01 | 26,700.01 | 26,100.01 | 26,400.01 | 21,818.19 | 461,318 |
| 2022-04-04 | 27,500.01 | 27,600.01 | 26,600.01 | 26,600.01 | 21,983.48 | 2,494,520 |
| 2022-04-01 | 25,100.00 | 27,500.01 | 24,400.00 | 27,500.01 | 22,727.28 | 885,744 |
| 2022-03-31 | 27,000.01 | 27,000.01 | 25,100.00 | 25,300.00 | 20,909.09 | 1,115,934 |
| 2022-03-30 | 27,200.01 | 27,400.01 | 25,300.00 | 26,300.01 | 21,735.54 | 1,722,750 |
| 2022-03-29 | 27,500.01 | 28,800.01 | 27,200.01 | 27,500.01 | 22,727.28 | 935,013 |
| 2022-03-28 | 27,000.01 | 28,600.01 | 26,300.01 | 27,500.01 | 22,727.28 | 2,062,783 |
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.