THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 9,100.00 | 9,400.00 | 8,900.00 | 9,200.00 | 9,200.00 | 1,208,097 |
| 2025-08-01 | 9,200.00 | 9,900.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1,569,978 |
| 2025-07-31 | 9,400.00 | 9,600.00 | 8,900.00 | 9,500.00 | 9,500.00 | 2,557,226 |
| 2025-07-30 | 9,200.00 | 9,700.00 | 8,800.00 | 9,300.00 | 9,300.00 | 2,603,589 |
| 2025-07-29 | 10,200.00 | 10,800.00 | 9,200.00 | 9,200.00 | 9,200.00 | 5,941,363 |
| 2025-07-28 | 9,300.00 | 10,200.00 | 9,300.00 | 10,200.00 | 10,200.00 | 3,922,425 |
| 2025-07-25 | 8,600.00 | 9,300.00 | 8,500.00 | 9,300.00 | 9,300.00 | 4,714,423 |
| 2025-07-24 | 8,100.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 3,809,551 |
| 2025-07-23 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1,419,199 |
| 2025-07-22 | 7,900.00 | 8,100.00 | 7,700.00 | 8,100.00 | 8,100.00 | 3,042,517 |
| 2025-07-21 | 8,200.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | 3,643,871 |
| 2025-07-18 | 8,300.00 | 8,600.00 | 8,000.00 | 8,100.00 | 8,100.00 | 2,743,199 |
| 2025-07-17 | 8,000.00 | 8,500.00 | 7,900.00 | 8,200.00 | 8,200.00 | 3,693,329 |
| 2025-07-16 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1,362,443 |
| 2025-07-15 | 7,600.00 | 8,300.00 | 7,600.00 | 8,000.00 | 8,000.00 | 4,166,723 |
| 2025-07-14 | 7,500.00 | 7,700.00 | 7,200.00 | 7,600.00 | 7,600.00 | 2,300,220 |
| 2025-07-11 | 7,600.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1,690,950 |
| 2025-07-10 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,237,487 |
| 2025-07-09 | 7,600.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,473,544 |
| 2025-07-08 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1,693,931 |
| 2025-07-07 | 7,400.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1,467,097 |
| 2025-07-04 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 1,804,220 |
| 2025-07-03 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1,285,454 |
| 2025-07-02 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 919,948 |
| 2025-07-01 | 7,100.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,783,925 |
| 2025-06-30 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 628,361 |
| 2025-06-27 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 512,036 |
| 2025-06-26 | 7,100.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 490,980 |
| 2025-06-25 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 886,265 |
| 2025-06-24 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 985,703 |
| 2025-06-23 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2,032,493 |
| 2025-06-20 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 627,717 |
| 2025-06-19 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 359,423 |
| 2025-06-18 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1,113,384 |
| 2025-06-17 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 783,377 |
| 2025-06-16 | 7,100.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 787,730 |
| 2025-06-13 | 7,400.00 | 7,400.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2,329,136 |
| 2025-06-12 | 7,300.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 751,769 |
| 2025-06-11 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 583,781 |
| 2025-06-10 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 855,877 |
| 2025-06-09 | 7,600.00 | 7,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,589,438 |
| 2025-06-06 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,279,059 |
| 2025-06-05 | 7,800.00 | 8,100.00 | 7,600.00 | 7,700.00 | 7,700.00 | 2,056,033 |
| 2025-06-04 | 7,400.00 | 8,000.00 | 7,300.00 | 7,800.00 | 7,800.00 | 2,782,406 |
| 2025-06-03 | 7,500.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1,606,716 |
| 2025-06-02 | 7,100.00 | 7,600.00 | 7,000.00 | 7,500.00 | 7,500.00 | 2,796,404 |
| 2025-05-30 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,511,337 |
| 2025-05-29 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,325,873 |
| 2025-05-28 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,488,808 |
| 2025-05-27 | 6,700.00 | 7,100.00 | 6,600.00 | 7,000.00 | 7,000.00 | 1,618,253 |
| 2025-05-26 | 6,500.00 | 6,800.00 | 6,300.00 | 6,700.00 | 6,700.00 | 976,033 |
| 2025-05-23 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1,000,974 |
| 2025-05-22 | 6,800.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1,350,001 |
| 2025-05-21 | 7,000.00 | 7,100.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1,887,790 |
| 2025-05-20 | 7,200.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 983,163 |
| 2025-05-19 | 7,200.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,285,957 |
| 2025-05-16 | 7,000.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 1,475,405 |
| 2025-05-15 | 7,100.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,073,119 |
| 2025-05-14 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1,172,258 |
| 2025-05-13 | 7,400.00 | 7,400.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1,296,896 |
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.