THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 13,100.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 822,639 |
| 2024-11-08 | 13,400.00 | 13,400.00 | 13,100.00 | 13,200.00 | 13,200.00 | 796,744 |
| 2024-11-07 | 13,400.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | 1,378,898 |
| 2024-11-06 | 13,200.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 1,059,604 |
| 2024-11-05 | 13,300.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | 715,928 |
| 2024-11-04 | 12,800.00 | 13,400.00 | 12,500.00 | 13,300.00 | 13,300.00 | 1,591,035 |
| 2024-11-01 | 13,300.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | 648,428 |
| 2024-10-31 | 12,900.00 | 13,500.00 | 12,900.00 | 13,400.00 | 13,400.00 | 3,442,105 |
| 2024-10-30 | 13,200.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 613,255 |
| 2024-10-29 | 12,900.00 | 13,300.00 | 12,800.00 | 13,200.00 | 13,200.00 | 2,000,964 |
| 2024-10-28 | 13,000.00 | 13,100.00 | 12,700.00 | 12,900.00 | 12,900.00 | 577,909 |
| 2024-10-25 | 12,700.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 1,210,459 |
| 2024-10-24 | 12,800.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | 785,938 |
| 2024-10-23 | 13,000.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 1,180,310 |
| 2024-10-22 | 13,100.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1,519,750 |
| 2024-10-21 | 13,200.00 | 13,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1,603,648 |
| 2024-10-18 | 13,500.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,588,162 |
| 2024-10-17 | 13,300.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 1,853,053 |
| 2024-10-16 | 13,100.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 823,264 |
| 2024-10-15 | 13,100.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 780,595 |
| 2024-10-14 | 13,400.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | 977,522 |
| 2024-10-11 | 13,400.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,323,345 |
| 2024-10-10 | 13,200.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 2,471,368 |
| 2024-10-09 | 13,300.00 | 13,400.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,170,698 |
| 2024-10-08 | 13,200.00 | 13,300.00 | 13,100.00 | 13,300.00 | 13,300.00 | 1,044,374 |
| 2024-10-07 | 13,100.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 1,420,862 |
| 2024-10-04 | 13,200.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1,331,147 |
| 2024-10-03 | 13,400.00 | 13,600.00 | 13,100.00 | 13,200.00 | 13,200.00 | 2,109,209 |
| 2024-10-02 | 13,900.00 | 13,900.00 | 13,400.00 | 13,400.00 | 13,400.00 | 2,405,452 |
| 2024-10-01 | 14,100.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,900.00 | 2,555,610 |
| 2024-09-30 | 13,900.00 | 14,200.00 | 13,700.00 | 14,100.00 | 14,100.00 | 3,844,321 |
| 2024-09-27 | 13,600.00 | 14,000.00 | 13,500.00 | 13,900.00 | 13,900.00 | 4,885,283 |
| 2024-09-26 | 13,700.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | 1,673,843 |
| 2024-09-25 | 13,500.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 2,312,439 |
| 2024-09-24 | 13,400.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 664,600 |
| 2024-09-23 | 13,600.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | 1,165,781 |
| 2024-09-20 | 13,400.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | 2,313,515 |
| 2024-09-19 | 13,700.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1,121,130 |
| 2024-09-18 | 13,400.00 | 13,600.00 | 13,200.00 | 13,600.00 | 13,600.00 | 2,294,478 |
| 2024-09-17 | 13,200.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 1,224,604 |
| 2024-09-16 | 13,100.00 | 13,400.00 | 12,900.00 | 13,300.00 | 13,300.00 | 2,168,524 |
| 2024-09-13 | 13,200.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 875,041 |
| 2024-09-12 | 13,100.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 569,994 |
| 2024-09-11 | 12,600.00 | 13,100.00 | 12,600.00 | 13,100.00 | 13,100.00 | 810,385 |
| 2024-09-10 | 13,400.00 | 13,600.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,328,430 |
| 2024-09-09 | 13,600.00 | 13,600.00 | 13,300.00 | 13,400.00 | 13,400.00 | 655,491 |
| 2024-09-06 | 13,400.00 | 13,700.00 | 13,200.00 | 13,600.00 | 13,600.00 | 1,065,819 |
| 2024-09-05 | 13,500.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | 1,957,508 |
| 2024-09-04 | 13,700.00 | 13,800.00 | 13,200.00 | 13,400.00 | 13,400.00 | 834,292 |
| 2024-08-30 | 13,300.00 | 13,700.00 | 13,100.00 | 13,600.00 | 13,600.00 | 2,273,318 |
| 2024-08-29 | 13,400.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | 1,105,085 |
| 2024-08-28 | 13,500.00 | 13,600.00 | 13,200.00 | 13,500.00 | 13,500.00 | 1,361,783 |
| 2024-08-27 | 13,800.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1,102,018 |
| 2024-08-26 | 13,700.00 | 14,000.00 | 13,500.00 | 13,700.00 | 13,700.00 | 1,512,305 |
| 2024-08-23 | 13,500.00 | 13,700.00 | 13,200.00 | 13,700.00 | 13,700.00 | 1,961,895 |
| 2024-08-22 | 13,400.00 | 13,800.00 | 13,300.00 | 13,500.00 | 13,500.00 | 1,202,409 |
| 2024-08-21 | 13,800.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | 1,463,235 |
| 2024-08-20 | 13,500.00 | 14,000.00 | 13,300.00 | 13,800.00 | 13,800.00 | 1,874,111 |
| 2024-08-19 | 13,700.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1,898,404 |
| 2024-08-16 | 12,800.00 | 13,700.00 | 12,700.00 | 13,600.00 | 13,600.00 | 2,446,347 |
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.