THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8,000.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2,355,161 |
| 2025-10-28 | 7,400.00 | 8,000.00 | 7,200.00 | 8,000.00 | 8,000.00 | 1,380,377 |
| 2025-10-27 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 2,407,514 |
| 2025-10-24 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 6,141,894 |
| 2025-10-23 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 139,684 |
| 2025-10-22 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 292,854 |
| 2025-10-21 | 7,200.00 | 7,800.00 | 6,900.00 | 7,700.00 | 7,700.00 | 4,454,611 |
| 2025-10-20 | 8,100.00 | 8,200.00 | 7,400.00 | 7,400.00 | 7,400.00 | 3,240,913 |
| 2025-10-17 | 8,300.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 718,981 |
| 2025-10-16 | 8,300.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 625,267 |
| 2025-10-15 | 8,300.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | 755,283 |
| 2025-10-14 | 8,500.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | 638,462 |
| 2025-10-13 | 8,300.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 564,096 |
| 2025-10-10 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 893,023 |
| 2025-10-09 | 8,400.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | 723,685 |
| 2025-10-08 | 8,400.00 | 8,700.00 | 8,300.00 | 8,400.00 | 8,400.00 | 452,142 |
| 2025-10-07 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1,424,194 |
| 2025-10-06 | 8,100.00 | 8,600.00 | 8,000.00 | 8,500.00 | 8,500.00 | 2,396,885 |
| 2025-10-03 | 8,600.00 | 8,700.00 | 8,100.00 | 8,100.00 | 8,100.00 | 798,478 |
| 2025-10-02 | 8,800.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | 367,156 |
| 2025-10-01 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 457,290 |
| 2025-09-30 | 9,200.00 | 9,200.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,055,892 |
| 2025-09-29 | 9,200.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 883,253 |
| 2025-09-26 | 9,400.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,200.00 | 884,838 |
| 2025-09-25 | 9,300.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1,079,103 |
| 2025-09-24 | 9,200.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 587,095 |
| 2025-09-23 | 9,300.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 625,160 |
| 2025-09-22 | 9,400.00 | 9,500.00 | 9,000.00 | 9,300.00 | 9,300.00 | 1,051,897 |
| 2025-09-19 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 831,541 |
| 2025-09-18 | 9,300.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 1,326,721 |
| 2025-09-17 | 9,500.00 | 9,500.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1,201,035 |
| 2025-09-16 | 9,500.00 | 9,700.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1,412,451 |
| 2025-09-15 | 9,400.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1,184,600 |
| 2025-09-12 | 9,400.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 997,066 |
| 2025-09-11 | 9,400.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | 1,943,400 |
| 2025-09-10 | 9,600.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1,210,969 |
| 2025-09-09 | 9,300.00 | 9,600.00 | 9,100.00 | 9,600.00 | 9,600.00 | 1,334,600 |
| 2025-09-08 | 10,300.00 | 10,300.00 | 9,400.00 | 9,400.00 | 9,400.00 | 5,843,046 |
| 2025-09-05 | 10,500.00 | 11,000.00 | 10,400.00 | 10,400.00 | 10,400.00 | 6,382,094 |
| 2025-09-04 | 10,400.00 | 10,600.00 | 10,200.00 | 10,500.00 | 10,500.00 | 3,680,985 |
| 2025-09-03 | 10,300.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | 2,292,997 |
| 2025-08-29 | 10,100.00 | 10,600.00 | 10,100.00 | 10,300.00 | 10,300.00 | 4,171,263 |
| 2025-08-28 | 9,900.00 | 10,100.00 | 9,700.00 | 10,100.00 | 10,100.00 | 1,850,119 |
| 2025-08-27 | 9,900.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2,270,756 |
| 2025-08-26 | 9,500.00 | 9,900.00 | 9,400.00 | 9,900.00 | 9,900.00 | 3,457,145 |
| 2025-08-25 | 10,200.00 | 10,200.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,228,714 |
| 2025-08-22 | 10,700.00 | 10,700.00 | 9,700.00 | 10,200.00 | 10,200.00 | 5,477,433 |
| 2025-08-21 | 10,300.00 | 10,900.00 | 10,200.00 | 10,700.00 | 10,700.00 | 4,229,856 |
| 2025-08-20 | 11,000.00 | 11,000.00 | 10,000.00 | 10,300.00 | 10,300.00 | 3,683,058 |
| 2025-08-19 | 9,700.00 | 10,600.00 | 9,700.00 | 10,600.00 | 10,600.00 | 8,191,097 |
| 2025-08-18 | 9,900.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1,700,741 |
| 2025-08-15 | 10,200.00 | 10,300.00 | 9,600.00 | 9,900.00 | 9,900.00 | 2,449,937 |
| 2025-08-14 | 10,200.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,200.00 | 1,601,084 |
| 2025-08-13 | 9,800.00 | 10,200.00 | 9,800.00 | 10,100.00 | 10,100.00 | 4,041,263 |
| 2025-08-12 | 9,900.00 | 10,000.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1,803,774 |
| 2025-08-11 | 9,500.00 | 10,000.00 | 9,500.00 | 9,900.00 | 9,900.00 | 3,672,561 |
| 2025-08-08 | 9,400.00 | 9,600.00 | 9,200.00 | 9,500.00 | 9,500.00 | 2,763,323 |
| 2025-08-07 | 9,200.00 | 9,500.00 | 9,100.00 | 9,400.00 | 9,400.00 | 2,144,458 |
| 2025-08-06 | 9,200.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1,711,435 |
| 2025-08-05 | 9,200.00 | 9,500.00 | 8,800.00 | 9,100.00 | 9,100.00 | 2,754,775 |
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.