THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6,800.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 1,749,655 |
| 2025-05-09 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 810,994 |
| 2025-05-08 | 6,400.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 855,383 |
| 2025-05-07 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 573,551 |
| 2025-05-06 | 6,500.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 931,205 |
| 2025-05-05 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 707,950 |
| 2025-04-29 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 632,967 |
| 2025-04-28 | 6,300.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,523,618 |
| 2025-04-25 | 6,300.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1,848,063 |
| 2025-04-24 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1,028,640 |
| 2025-04-23 | 5,500.00 | 6,300.00 | 5,500.00 | 6,100.00 | 6,100.00 | 4,132,198 |
| 2025-04-22 | 6,600.00 | 6,700.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,694,760 |
| 2025-04-21 | 6,900.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 2,590,178 |
| 2025-04-18 | 6,700.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2,552,171 |
| 2025-04-17 | 6,600.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1,131,514 |
| 2025-04-16 | 6,800.00 | 7,200.00 | 6,600.00 | 6,700.00 | 6,700.00 | 7,771,269 |
| 2025-04-15 | 7,200.00 | 7,400.00 | 6,700.00 | 7,000.00 | 7,000.00 | 7,800,262 |
| 2025-04-14 | 6,700.00 | 7,600.00 | 6,700.00 | 7,400.00 | 7,400.00 | 9,357,606 |
| 2025-04-11 | 8,700.00 | 8,700.00 | 7,200.00 | 7,200.00 | 7,200.00 | 9,474,645 |
| 2025-04-10 | 6,600.00 | 8,000.00 | 6,600.00 | 8,000.00 | 8,000.00 | 6,301,037 |
| 2025-04-09 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,660,027 |
| 2025-04-08 | 9,000.00 | 9,000.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1,468,105 |
| 2025-04-04 | 9,000.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,638,599 |
| 2025-04-03 | 10,900.00 | 10,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 2,113,248 |
| 2025-04-02 | 11,100.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 1,465,104 |
| 2025-04-01 | 11,100.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 885,123 |
| 2025-03-31 | 11,400.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 2,396,132 |
| 2025-03-28 | 11,100.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 4,064,976 |
| 2025-03-27 | 11,100.00 | 11,400.00 | 11,000.00 | 11,100.00 | 11,100.00 | 2,061,751 |
| 2025-03-26 | 11,100.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | 408,944 |
| 2025-03-25 | 11,200.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | 557,410 |
| 2025-03-24 | 11,000.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 802,460 |
| 2025-03-21 | 11,500.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | 719,552 |
| 2025-03-20 | 11,100.00 | 11,500.00 | 10,900.00 | 11,500.00 | 11,500.00 | 3,618,346 |
| 2025-03-19 | 11,100.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | 473,986 |
| 2025-03-18 | 11,300.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | 497,686 |
| 2025-03-17 | 10,300.00 | 11,500.00 | 10,300.00 | 11,300.00 | 11,300.00 | 619,074 |
| 2025-03-14 | 11,200.00 | 11,600.00 | 11,100.00 | 11,400.00 | 11,400.00 | 1,614,018 |
| 2025-03-13 | 11,400.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 1,500,896 |
| 2025-03-12 | 11,600.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1,043,081 |
| 2025-03-11 | 11,500.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 1,660,964 |
| 2025-03-10 | 11,700.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,500.00 | 1,267,263 |
| 2025-03-07 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1,736,042 |
| 2025-03-06 | 11,400.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 1,833,226 |
| 2025-03-05 | 11,700.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1,198,147 |
| 2025-03-04 | 11,900.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | 2,254,658 |
| 2025-03-03 | 12,000.00 | 12,100.00 | 11,800.00 | 11,900.00 | 11,900.00 | 876,337 |
| 2025-02-28 | 12,200.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | 1,436,523 |
| 2025-02-27 | 12,100.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 1,326,830 |
| 2025-02-26 | 12,000.00 | 12,500.00 | 12,000.00 | 12,200.00 | 12,200.00 | 2,381,069 |
| 2025-02-25 | 11,800.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 2,403,747 |
| 2025-02-24 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 911,115 |
| 2025-02-21 | 12,300.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | 1,394,786 |
| 2025-02-20 | 12,000.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 1,300,221 |
| 2025-02-19 | 11,900.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 2,464,106 |
| 2025-02-18 | 12,000.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1,188,647 |
| 2025-02-17 | 12,300.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,412,146 |
| 2025-02-14 | 12,400.00 | 12,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,077,085 |
| 2025-02-13 | 12,500.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1,773,282 |
| 2025-02-12 | 12,500.00 | 12,800.00 | 12,400.00 | 12,600.00 | 12,600.00 | 2,226,442 |
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.