THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 2,980,300 |
| 2026-10-16 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 671,011 |
| 2026-10-15 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1,148,113 |
| 2026-10-14 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 336,359 |
| 2026-10-13 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 463,983 |
| 2026-10-12 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 322,902 |
| 2026-10-09 | 5,400.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 1,266,018 |
| 2026-10-08 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,076,101 |
| 2026-10-07 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 263,124 |
| 2026-10-06 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 358,070 |
| 2026-10-05 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,717,570 |
| 2026-10-02 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 416,368 |
| 2026-10-01 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 255,703 |
| 2026-09-30 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 449,865 |
| 2026-09-29 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 566,504 |
| 2026-09-28 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 384,892 |
| 2026-09-25 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 688,059 |
| 2026-09-24 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,562,445 |
| 2026-09-23 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 402,320 |
| 2026-09-22 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 354,635 |
| 2026-09-21 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 567,800 |
| 2026-09-18 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 485,047 |
| 2026-09-17 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 381,900 |
| 2026-09-16 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 374,300 |
| 2026-09-15 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 981,366 |
| 2026-09-14 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 737,729 |
| 2026-09-11 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 321,987 |
| 2026-09-10 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 598,705 |
| 2026-09-09 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,121,411 |
| 2026-09-08 | 5,700.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 2,252,681 |
| 2026-09-07 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,143,463 |
| 2026-09-04 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 655,723 |
| 2026-09-03 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 2,831,283 |
| 2026-08-28 | 5,800.00 | 6,300.00 | 5,700.00 | 6,100.00 | 6,100.00 | 2,632,437 |
| 2026-08-27 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,226,313 |
| 2026-08-26 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 215,553 |
| 2026-08-25 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 708,717 |
| 2026-08-24 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 389,678 |
| 2026-08-21 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 582,200 |
| 2026-08-20 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 272,913 |
| 2026-08-19 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 299,365 |
| 2026-08-18 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 646,901 |
| 2026-08-17 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 804,739 |
| 2026-08-14 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 653,301 |
| 2026-08-13 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 613,868 |
| 2026-08-12 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 203,671 |
| 2026-08-11 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 478,921 |
| 2026-08-10 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 736,080 |
| 2026-08-07 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 791,280 |
| 2026-08-06 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 323,010 |
| 2026-08-05 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 667,187 |
| 2026-08-04 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,096,986 |
| 2026-08-03 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 820,272 |
| 2026-07-31 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 388,876 |
| 2026-07-30 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 927,725 |
| 2026-07-29 | 6,000.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 1,266,462 |
| 2026-07-28 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3,463,222 |
| 2026-07-27 | 6,100.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 370,143 |
| 2026-07-24 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 440,331 |
| 2026-07-23 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 440,728 |
Page 1 of 5 · 248 trading daysOlder →
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.