THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 23,500.00 | 26,000.01 | 23,500.00 | 26,000.01 | 21,487.61 | 2,860,698 |
| 2022-03-24 | 23,000.00 | 24,300.00 | 22,800.00 | 23,700.00 | 19,586.78 | 1,012,982 |
| 2022-03-23 | 23,000.00 | 23,300.00 | 22,800.00 | 23,000.00 | 19,008.27 | 406,850 |
| 2022-03-22 | 22,900.00 | 23,100.00 | 22,600.00 | 22,900.00 | 18,925.62 | 686,611 |
| 2022-03-21 | 23,000.00 | 23,000.00 | 22,700.00 | 22,900.00 | 18,925.62 | 913,106 |
| 2022-03-18 | 22,900.00 | 23,000.00 | 22,700.00 | 23,000.00 | 19,008.27 | 653,497 |
| 2022-03-17 | 22,200.00 | 23,300.00 | 22,100.00 | 22,900.00 | 18,925.62 | 567,285 |
| 2022-03-16 | 24,800.02 | 25,000.02 | 24,200.02 | 24,200.02 | 17,799.68 | 972,894 |
| 2022-03-15 | 24,700.02 | 24,900.02 | 24,000.02 | 24,800.02 | 18,241.00 | 734,673 |
| 2022-03-14 | 25,600.02 | 25,600.02 | 24,100.02 | 24,800.02 | 18,241.00 | 766,177 |
| 2022-03-11 | 26,300.02 | 26,300.02 | 25,300.02 | 25,600.02 | 18,829.42 | 919,208 |
| 2022-03-10 | 26,400.02 | 26,600.02 | 26,100.02 | 26,300.02 | 19,344.28 | 736,835 |
| 2022-03-09 | 26,700.02 | 26,900.02 | 25,600.02 | 26,400.02 | 19,417.84 | 628,341 |
| 2022-03-08 | 25,600.02 | 27,600.02 | 25,000.02 | 26,700.02 | 19,638.49 | 1,293,402 |
| 2022-03-07 | 25,600.02 | 26,100.02 | 25,500.02 | 25,800.02 | 18,976.52 | 684,203 |
| 2022-03-04 | 26,000.02 | 26,100.02 | 25,600.02 | 25,700.02 | 18,902.97 | 980,933 |
| 2022-03-03 | 25,900.02 | 26,100.02 | 25,800.02 | 26,000.02 | 19,123.63 | 616,131 |
| 2022-03-02 | 26,200.02 | 26,200.02 | 25,100.02 | 25,900.02 | 19,050.07 | 309,426 |
| 2022-03-01 | 24,800.02 | 26,400.02 | 24,500.02 | 25,900.02 | 19,050.07 | 1,361,860 |
| 2022-02-28 | 24,800.02 | 25,000.02 | 24,400.02 | 24,800.02 | 18,241.00 | 695,031 |
| 2022-02-25 | 24,400.02 | 24,800.02 | 24,100.02 | 24,800.02 | 18,241.00 | 853,772 |
| 2022-02-24 | 25,000.02 | 25,000.02 | 23,000.02 | 24,500.02 | 18,020.34 | 898,856 |
| 2022-02-23 | 24,600.02 | 25,200.02 | 24,600.02 | 25,000.02 | 18,388.10 | 664,752 |
| 2022-02-22 | 25,400.02 | 25,500.02 | 24,500.02 | 24,900.02 | 18,314.55 | 1,023,440 |
| 2022-02-21 | 24,000.02 | 25,500.02 | 23,600.02 | 25,400.02 | 18,682.31 | 988,443 |
| 2022-02-18 | 24,100.02 | 24,500.02 | 24,100.02 | 24,400.02 | 17,946.79 | 475,326 |
| 2022-02-17 | 24,500.02 | 24,500.02 | 24,100.02 | 24,500.02 | 18,020.34 | 518,154 |
| 2022-02-16 | 24,100.02 | 24,500.02 | 24,100.02 | 24,100.02 | 17,726.13 | 580,538 |
| 2022-02-15 | 24,500.02 | 24,600.02 | 23,000.02 | 24,100.02 | 17,726.13 | 620,577 |
| 2022-02-14 | 25,000.02 | 25,000.02 | 23,900.02 | 24,500.02 | 18,020.34 | 621,951 |
| 2022-02-11 | 24,600.02 | 25,000.02 | 24,500.02 | 25,000.02 | 18,388.10 | 677,172 |
| 2022-02-10 | 25,200.02 | 25,400.02 | 24,600.02 | 24,600.02 | 18,093.89 | 601,326 |
| 2022-02-09 | 24,500.02 | 25,200.02 | 24,400.02 | 25,100.02 | 18,461.66 | 752,374 |
| 2022-02-08 | 23,300.02 | 24,300.02 | 23,300.02 | 24,200.02 | 17,799.68 | 395,612 |
| 2022-02-07 | 22,900.02 | 23,200.02 | 22,500.02 | 23,100.02 | 16,990.61 | 580,647 |
| 2022-01-28 | 21,500.01 | 22,400.02 | 21,100.01 | 22,400.02 | 16,475.74 | 647,601 |
| 2022-01-27 | 22,400.02 | 22,700.02 | 21,300.01 | 22,000.02 | 16,181.53 | 467,694 |
| 2022-01-26 | 23,000.02 | 23,000.02 | 21,800.01 | 22,400.02 | 16,475.74 | 357,976 |
| 2022-01-25 | 21,500.01 | 22,500.02 | 20,400.01 | 22,500.02 | 16,549.29 | 574,869 |
| 2022-01-24 | 22,800.02 | 22,800.02 | 20,700.01 | 21,500.01 | 15,813.77 | 686,766 |
| 2022-01-21 | 23,000.02 | 23,600.02 | 22,200.02 | 22,900.02 | 16,843.50 | 467,091 |
| 2022-01-20 | 20,800.01 | 23,000.02 | 20,000.01 | 22,800.02 | 16,769.95 | 1,224,965 |
| 2022-01-19 | 21,800.01 | 22,200.02 | 20,000.01 | 21,000.01 | 15,446.01 | 725,960 |
| 2022-01-18 | 23,500.02 | 24,000.02 | 21,200.01 | 22,000.02 | 16,181.53 | 750,292 |
| 2022-01-17 | 24,600.02 | 25,200.02 | 23,000.02 | 23,500.02 | 17,284.82 | 791,733 |
| 2022-01-14 | 24,700.02 | 24,700.02 | 24,000.02 | 24,600.02 | 18,093.89 | 664,741 |
| 2022-01-13 | 24,000.02 | 26,900.02 | 24,000.02 | 24,700.02 | 18,167.45 | 836,741 |
| 2022-01-12 | 26,000.02 | 26,000.02 | 23,500.02 | 24,500.02 | 18,020.34 | 1,821,186 |
| 2022-01-11 | 26,500.02 | 27,100.02 | 25,900.02 | 26,000.02 | 19,123.63 | 994,904 |
| 2022-01-10 | 27,000.02 | 27,300.02 | 26,500.02 | 26,500.02 | 19,491.39 | 1,035,894 |
| 2022-01-07 | 27,100.02 | 27,400.02 | 27,000.02 | 27,000.02 | 19,859.15 | 1,142,612 |
| 2022-01-06 | 26,700.02 | 27,600.02 | 26,500.02 | 27,400.02 | 20,153.36 | 1,459,657 |
| 2022-01-05 | 26,600.02 | 27,600.02 | 26,500.02 | 26,700.02 | 19,638.49 | 1,088,684 |
| 2022-01-04 | 28,000.02 | 28,900.02 | 26,000.02 | 26,600.02 | 19,564.94 | 1,681,579 |
| 2021-12-31 | 28,000.02 | 29,800.02 | 28,000.02 | 28,000.02 | 20,594.68 | 917,684 |
| 2021-12-30 | 29,900.02 | 30,000.02 | 28,100.02 | 29,800.02 | 21,918.62 | 788,858 |
| 2021-12-29 | 27,500.02 | 30,200.02 | 27,400.02 | 29,900.02 | 21,992.17 | 1,552,322 |
| 2021-12-28 | 27,400.02 | 27,600.02 | 27,000.02 | 27,500.02 | 20,226.91 | 1,151,522 |
| 2021-12-27 | 27,100.02 | 27,500.02 | 26,700.02 | 27,300.02 | 20,079.81 | 915,524 |
| 2021-12-24 | 26,600.02 | 27,800.02 | 26,600.02 | 27,000.02 | 19,859.15 | 1,792,790 |
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.