THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,491,586 |
| 2026-07-21 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 3,361,941 |
| 2026-07-20 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 447,600 |
| 2026-07-17 | 6,000.00 | 6,500.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1,317,379 |
| 2026-07-16 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 279,125 |
| 2026-07-15 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 303,732 |
| 2026-07-14 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 305,550 |
| 2026-07-13 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 281,820 |
| 2026-07-10 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 291,900 |
| 2026-07-09 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 135,201 |
| 2026-07-08 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 116,846 |
| 2026-07-07 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 172,871 |
| 2026-07-06 | 6,300.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 256,556 |
| 2026-07-03 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 284,746 |
| 2026-07-02 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 312,501 |
| 2026-07-01 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 513,911 |
| 2026-06-30 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 134,410 |
| 2026-06-29 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 172,937 |
| 2026-06-26 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 415,389 |
| 2026-06-25 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 166,010 |
| 2026-06-24 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 678,607 |
| 2026-06-23 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 541,790 |
| 2026-06-22 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 412,095 |
| 2026-06-19 | 6,500.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 686,722 |
| 2026-06-18 | 6,700.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 777,455 |
| 2026-06-17 | 6,600.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 3,051,246 |
| 2026-06-16 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 782,975 |
| 2026-06-15 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 669,914 |
| 2026-06-12 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 737,020 |
| 2026-06-11 | 6,500.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 324,152 |
| 2026-06-10 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 721,170 |
| 2026-06-09 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 442,398 |
| 2026-06-08 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 301,639 |
| 2026-06-05 | 6,600.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 374,732 |
| 2026-06-04 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 306,621 |
| 2026-06-03 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 372,800 |
| 2026-06-02 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,959,721 |
| 2026-06-01 | 6,700.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 2,810,086 |
| 2026-05-29 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 379,466 |
| 2026-05-28 | 6,800.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,041,074 |
| 2026-05-27 | 6,900.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 454,725 |
| 2026-05-26 | 6,900.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1,385,411 |
| 2026-05-25 | 7,100.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 729,176 |
| 2026-05-22 | 7,100.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2,029,753 |
| 2026-05-21 | 6,700.00 | 7,300.00 | 6,700.00 | 7,100.00 | 7,100.00 | 1,466,461 |
| 2026-05-20 | 6,800.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 568,236 |
| 2026-05-19 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 616,080 |
| 2026-05-18 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1,529,230 |
| 2026-05-15 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 430,993 |
| 2026-05-14 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 909,834 |
| 2026-05-13 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 2,036,768 |
| 2026-05-12 | 6,500.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,842,282 |
| 2026-05-11 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 493,161 |
| 2026-05-08 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 686,287 |
| 2026-05-07 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 158,053 |
| 2026-05-06 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 446,074 |
| 2026-05-05 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1,105,512 |
| 2026-05-04 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 93,383 |
| 2026-04-29 | 6,600.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 2,864,520 |
| 2026-04-28 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 382,638 |
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.