THANGLONG INVE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	26,500.02	27,000.02	26,000.02	26,700.02	19,638.49	943,393
2021-12-22	26,500.02	27,300.02	26,500.02	26,500.02	19,491.39	1,142,060
2021-12-21	26,600.02	26,900.02	25,800.02	26,500.02	19,491.39	1,248,289
2021-12-20	27,000.02	28,500.02	26,300.02	26,900.02	19,785.60	994,587
2021-12-17	27,300.02	27,400.02	26,500.02	26,500.02	19,491.39	1,097,454
2021-12-16	27,400.02	27,500.02	26,700.02	27,300.02	20,079.81	1,384,282
2021-12-15	26,500.02	27,800.02	25,400.02	27,400.02	20,153.36	1,785,653
2021-12-14	28,000.02	28,000.02	26,500.02	26,500.02	19,491.39	1,320,941
2021-12-13	26,500.02	28,000.02	25,400.02	28,000.02	20,594.68	1,640,342
2021-12-10	27,000.02	27,100.02	25,800.02	26,600.02	19,564.94	1,565,701
2021-12-09	25,000.02	27,000.02	24,500.02	27,000.02	19,859.15	2,189,711
2021-12-08	24,800.02	25,000.02	23,100.02	24,900.02	18,314.55	1,689,089
2021-12-07	24,500.02	26,500.02	24,000.02	24,800.02	18,241.00	1,717,993
2021-12-06	22,300.02	24,500.02	22,300.02	24,500.02	18,020.34	2,721,903
2021-12-03	20,300.01	22,300.02	20,300.01	22,300.02	16,402.19	4,268,756
2021-12-02	19,900.01	20,300.01	19,800.01	20,300.01	14,931.14	1,239,923
2021-12-01	19,900.01	20,000.01	19,800.01	19,900.01	14,636.93	970,418
2021-11-30	19,700.01	20,200.01	19,700.01	20,000.01	14,710.48	941,491
2021-11-29	19,600.01	20,000.01	19,200.01	20,000.01	14,710.48	1,244,953
2021-11-26	20,500.01	20,600.01	19,700.01	20,000.01	14,710.48	673,040
2021-11-25	20,000.01	20,100.01	19,700.01	20,100.01	14,784.03	790,964
2021-11-24	19,800.01	20,200.01	19,600.01	20,000.01	14,710.48	1,017,787
2021-11-23	19,400.01	20,000.01	18,900.01	19,800.01	14,563.38	860,547
2021-11-22	19,000.01	19,600.01	18,700.01	19,400.01	14,269.17	1,471,147
2021-11-19	20,300.01	20,500.01	18,800.01	19,000.01	13,974.96	1,473,682
2021-11-18	19,900.01	20,600.01	19,600.01	20,300.01	14,931.14	1,149,368
2021-11-17	19,800.01	20,000.01	19,300.01	19,900.01	14,636.93	1,075,667
2021-11-16	20,400.01	20,400.01	19,400.01	19,800.01	14,563.38	1,388,519
2021-11-15	20,500.01	20,600.01	19,600.01	20,400.01	15,004.69	2,779,780
2021-11-12	19,500.01	20,600.01	19,500.01	20,500.01	15,078.24	2,070,895
2021-11-11	18,800.01	19,600.01	18,800.01	19,500.01	14,342.72	3,878,581
2021-11-10	18,700.01	19,000.01	18,500.01	18,800.01	13,827.85	1,051,505
2021-11-09	18,600.01	18,800.01	18,400.01	18,700.01	13,754.30	828,069
2021-11-08	19,000.01	19,100.01	18,600.01	18,800.01	13,827.85	884,647
2021-11-05	19,000.01	19,100.01	18,600.01	19,000.01	13,974.96	1,302,042
2021-11-04	18,500.01	19,000.01	18,000.01	19,000.01	13,974.96	975,590
2021-11-03	19,600.01	19,900.01	18,400.01	18,500.01	13,607.20	1,913,350
2021-11-02	18,900.01	19,900.01	18,700.01	19,600.01	14,416.27	2,004,304
2021-11-01	19,100.01	19,500.01	18,700.01	18,900.01	13,901.41	1,315,145
2021-10-29	18,100.01	19,300.01	17,900.01	18,900.01	13,901.41	1,686,567
2021-10-28	18,100.01	18,300.01	17,500.01	18,100.01	13,312.99	2,502,376
2021-10-27	18,500.01	18,600.01	17,900.01	18,000.01	13,239.43	1,851,700
2021-10-26	18,300.01	18,500.01	18,000.01	18,500.01	13,607.20	1,100,523
2021-10-25	17,900.01	18,900.01	17,600.01	18,500.01	13,607.20	2,357,085
2021-10-22	17,500.01	17,800.01	17,300.01	17,800.01	13,092.33	1,355,435
2021-10-21	17,300.01	17,800.01	17,000.01	17,500.01	12,871.67	1,383,426
2021-10-20	16,900.01	17,800.01	16,800.01	17,300.01	12,724.57	2,890,760
2021-10-19	17,100.01	17,100.01	16,900.01	16,900.01	12,430.36	652,949
2021-10-18	17,100.01	17,200.01	16,900.01	17,200.01	12,651.01	740,815
2021-10-15	17,100.01	17,400.01	16,800.01	17,100.01	12,577.46	1,467,098
2021-10-14	17,100.01	17,700.01	17,000.01	17,000.01	12,503.91	2,232,775

← NewerPage 21 of 21 · 1,251 trading days

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.