THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 724,666 |
| 2026-04-23 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,180,902 |
| 2026-04-22 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,611,487 |
| 2026-04-21 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 2,465,553 |
| 2026-04-20 | 6,800.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | 2,810,224 |
| 2026-04-17 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 610,844 |
| 2026-04-16 | 6,900.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 524,475 |
| 2026-04-15 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 550,750 |
| 2026-04-14 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 774,790 |
| 2026-04-13 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 664,648 |
| 2026-04-10 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 2,012,958 |
| 2026-04-09 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,228,642 |
| 2026-04-08 | 6,700.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | 2,256,178 |
| 2026-04-07 | 6,700.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,700.00 | 1,802,004 |
| 2026-04-06 | 6,900.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1,000,226 |
| 2026-04-03 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 428,606 |
| 2026-04-02 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 332,453 |
| 2026-04-01 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,760,913 |
| 2026-03-31 | 7,000.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1,971,702 |
| 2026-03-30 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1,600,794 |
| 2026-03-27 | 7,000.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 1,974,893 |
| 2026-03-26 | 7,200.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2,238,087 |
| 2026-03-25 | 7,400.00 | 7,500.00 | 7,000.00 | 7,300.00 | 7,300.00 | 5,458,437 |
| 2026-03-24 | 6,900.00 | 7,500.00 | 6,900.00 | 7,400.00 | 7,400.00 | 2,452,645 |
| 2026-03-23 | 7,000.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2,232,695 |
| 2026-03-20 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1,798,855 |
| 2026-03-19 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 901,413 |
| 2026-03-18 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 700,780 |
| 2026-03-17 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 405,490 |
| 2026-03-16 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 661,145 |
| 2026-03-13 | 7,200.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | 213,127 |
| 2026-03-12 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 787,126 |
| 2026-03-11 | 7,000.00 | 7,300.00 | 6,800.00 | 7,300.00 | 7,300.00 | 313,998 |
| 2026-03-10 | 7,000.00 | 7,100.00 | 6,300.00 | 7,000.00 | 7,000.00 | 606,002 |
| 2026-03-09 | 7,500.00 | 7,500.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1,890,992 |
| 2026-03-06 | 7,600.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2,131,126 |
| 2026-03-05 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 245,070 |
| 2026-03-04 | 7,800.00 | 7,900.00 | 7,500.00 | 7,800.00 | 7,800.00 | 395,352 |
| 2026-03-03 | 7,900.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 855,552 |
| 2026-03-02 | 8,200.00 | 8,400.00 | 7,800.00 | 7,900.00 | 7,900.00 | 636,709 |
| 2026-02-27 | 8,400.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 1,027,651 |
| 2026-02-26 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 224,586 |
| 2026-02-25 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 378,413 |
| 2026-02-24 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 331,989 |
| 2026-02-23 | 8,600.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | 357,119 |
| 2026-02-13 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 551,837 |
| 2026-02-12 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 471,002 |
| 2026-02-11 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1,318,317 |
| 2026-02-10 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 635,379 |
| 2026-02-09 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 423,034 |
| 2026-02-06 | 8,800.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | 320,585 |
| 2026-02-05 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 718,291 |
| 2026-02-04 | 8,900.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 2,217,000 |
| 2026-02-03 | 8,600.00 | 9,000.00 | 8,500.00 | 8,900.00 | 8,900.00 | 2,619,255 |
| 2026-02-02 | 8,500.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 1,016,400 |
| 2026-01-30 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 951,418 |
| 2026-01-29 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1,610,415 |
| 2026-01-28 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 249,221 |
| 2026-01-27 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 220,513 |
| 2026-01-26 | 8,700.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | 658,036 |
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.