THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 9,100.00 | 9,200.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,586,218 |
| 2026-01-22 | 8,600.00 | 9,200.00 | 8,500.00 | 9,100.00 | 9,100.00 | 2,870,179 |
| 2026-01-21 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 745,911 |
| 2026-01-20 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2,948,506 |
| 2026-01-19 | 8,600.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 2,370,125 |
| 2026-01-16 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1,272,243 |
| 2026-01-15 | 8,700.00 | 8,800.00 | 8,400.00 | 8,600.00 | 8,600.00 | 591,359 |
| 2026-01-14 | 8,800.00 | 8,900.00 | 8,400.00 | 8,700.00 | 8,700.00 | 1,187,189 |
| 2026-01-13 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 1,798,803 |
| 2026-01-12 | 8,500.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,500.00 | 621,947 |
| 2026-01-09 | 8,600.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | 712,602 |
| 2026-01-08 | 8,700.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 360,916 |
| 2026-01-07 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 547,381 |
| 2026-01-06 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 673,163 |
| 2026-01-05 | 8,500.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | 475,039 |
| 2025-12-31 | 8,200.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1,475,038 |
| 2025-12-30 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 800,855 |
| 2025-12-29 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 155,509 |
| 2025-12-26 | 8,400.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 540,796 |
| 2025-12-25 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 471,540 |
| 2025-12-24 | 8,600.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 3,398,322 |
| 2025-12-23 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 900,706 |
| 2025-12-22 | 8,500.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1,270,140 |
| 2025-12-19 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 400,994 |
| 2025-12-18 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 135,824 |
| 2025-12-17 | 8,300.00 | 8,500.00 | 7,900.00 | 8,400.00 | 8,400.00 | 5,330,280 |
| 2025-12-16 | 8,100.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | 2,184,223 |
| 2025-12-15 | 7,500.00 | 8,200.00 | 7,500.00 | 8,100.00 | 8,100.00 | 2,346,178 |
| 2025-12-12 | 7,600.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,248,187 |
| 2025-12-11 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 318,745 |
| 2025-12-10 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 766,186 |
| 2025-12-09 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 503,476 |
| 2025-12-08 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 291,545 |
| 2025-12-05 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 715,263 |
| 2025-12-04 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 697,953 |
| 2025-12-03 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 416,672 |
| 2025-12-02 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1,589,263 |
| 2025-12-01 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 439,903 |
| 2025-11-28 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 268,585 |
| 2025-11-27 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 113,461 |
| 2025-11-26 | 7,900.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 378,747 |
| 2025-11-25 | 7,800.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 479,547 |
| 2025-11-24 | 8,400.00 | 8,400.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1,418,393 |
| 2025-11-21 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 379,378 |
| 2025-11-20 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 397,868 |
| 2025-11-19 | 7,800.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 460,805 |
| 2025-11-18 | 7,900.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 672,457 |
| 2025-11-17 | 8,000.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 1,977,924 |
| 2025-11-14 | 7,700.00 | 8,200.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2,003,085 |
| 2025-11-13 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 937,666 |
| 2025-11-12 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 800,872 |
| 2025-11-11 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 427,198 |
| 2025-11-10 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 313,890 |
| 2025-11-07 | 7,800.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 253,906 |
| 2025-11-06 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 351,777 |
| 2025-11-05 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 177,908 |
| 2025-11-04 | 7,700.00 | 8,000.00 | 7,500.00 | 7,900.00 | 7,900.00 | 767,254 |
| 2025-11-03 | 8,000.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,800.00 | 673,858 |
| 2025-10-31 | 8,000.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1,042,403 |
| 2025-10-30 | 7,800.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 965,650 |
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.