Thang Long Urban Development and Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 5,090.00 | 5,150.00 | 5,080.00 | 5,140.00 | 5,140.00 | 72,600 |
| 2024-08-14 | 5,140.00 | 5,190.00 | 5,100.00 | 5,110.00 | 5,110.00 | 14,100 |
| 2024-08-13 | 5,110.00 | 5,130.00 | 5,090.00 | 5,110.00 | 5,110.00 | 38,200 |
| 2024-08-12 | 5,130.00 | 5,160.00 | 5,090.00 | 5,130.00 | 5,130.00 | 6,700 |
| 2024-08-09 | 5,130.00 | 5,150.00 | 5,110.00 | 5,130.00 | 5,130.00 | 13,700 |
| 2024-08-08 | 5,150.00 | 5,150.00 | 5,110.00 | 5,130.00 | 5,130.00 | 21,800 |
| 2024-08-07 | 5,120.00 | 5,160.00 | 5,100.00 | 5,140.00 | 5,140.00 | 14,300 |
| 2024-08-06 | 5,020.00 | 5,150.00 | 5,020.00 | 5,130.00 | 5,130.00 | 45,800 |
| 2024-08-05 | 5,150.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,140.00 | 89,200 |
| 2024-08-02 | 5,100.00 | 5,140.00 | 5,090.00 | 5,140.00 | 5,140.00 | 14,700 |
| 2024-08-01 | 5,120.00 | 5,180.00 | 5,120.00 | 5,150.00 | 5,150.00 | 121,200 |
| 2024-07-31 | 5,180.00 | 5,180.00 | 5,110.00 | 5,120.00 | 5,120.00 | 7,400 |
| 2024-07-30 | 5,130.00 | 5,140.00 | 5,100.00 | 5,100.00 | 5,100.00 | 11,000 |
| 2024-07-29 | 5,120.00 | 5,160.00 | 5,110.00 | 5,130.00 | 5,130.00 | 43,400 |
| 2024-07-26 | 5,160.00 | 5,160.00 | 5,130.00 | 5,130.00 | 5,130.00 | 6,400 |
| 2024-07-25 | 5,180.00 | 5,180.00 | 5,150.00 | 5,160.00 | 5,160.00 | 11,800 |
| 2024-07-24 | 5,140.00 | 5,160.00 | 5,070.00 | 5,160.00 | 5,160.00 | 202,200 |
| 2024-07-23 | 5,150.00 | 5,160.00 | 5,100.00 | 5,140.00 | 5,140.00 | 52,400 |
| 2024-07-22 | 5,070.00 | 5,160.00 | 5,060.00 | 5,150.00 | 5,150.00 | 211,300 |
| 2024-07-19 | 5,180.00 | 5,180.00 | 5,100.00 | 5,130.00 | 5,130.00 | 16,000 |
| 2024-07-18 | 5,010.00 | 5,160.00 | 5,010.00 | 5,140.00 | 5,140.00 | 90,800 |
| 2024-07-17 | 5,130.00 | 5,130.00 | 5,040.00 | 5,070.00 | 5,070.00 | 5,600 |
| 2024-07-16 | 5,090.00 | 5,110.00 | 5,050.00 | 5,090.00 | 5,090.00 | 9,600 |
| 2024-07-15 | 5,130.00 | 5,150.00 | 5,060.00 | 5,080.00 | 5,080.00 | 16,400 |
| 2024-07-12 | 5,130.00 | 5,130.00 | 5,080.00 | 5,080.00 | 5,080.00 | 4,400 |
| 2024-07-11 | 5,070.00 | 5,140.00 | 5,070.00 | 5,110.00 | 5,110.00 | 15,500 |
| 2024-07-10 | 5,160.00 | 5,160.00 | 5,060.00 | 5,110.00 | 5,110.00 | 14,200 |
| 2024-07-09 | 5,180.00 | 5,180.00 | 5,050.00 | 5,150.00 | 5,150.00 | 42,100 |
| 2024-07-08 | 5,050.00 | 5,150.00 | 5,000.00 | 5,150.00 | 5,150.00 | 926,696 |
| 2024-07-05 | 5,150.00 | 5,150.00 | 5,120.00 | 5,120.00 | 5,120.00 | 13,200 |
| 2024-07-04 | 5,150.00 | 5,150.00 | 4,990.00 | 5,140.00 | 5,140.00 | 52,200 |
| 2024-07-03 | 5,050.00 | 5,160.00 | 5,050.00 | 5,130.00 | 5,130.00 | 9,600 |
| 2024-07-02 | 5,190.00 | 5,190.00 | 5,010.00 | 5,160.00 | 5,160.00 | 13,000 |
| 2024-07-01 | 5,160.00 | 5,160.00 | 5,000.00 | 5,160.00 | 5,160.00 | 36,800 |
| 2024-06-28 | 5,190.00 | 5,200.00 | 5,040.00 | 5,040.00 | 5,040.00 | 11,000 |
| 2024-06-27 | 5,110.00 | 5,210.00 | 5,100.00 | 5,190.00 | 5,190.00 | 158,200 |
| 2024-06-26 | 5,160.00 | 5,170.00 | 5,040.00 | 5,110.00 | 5,110.00 | 14,000 |
| 2024-06-25 | 5,160.00 | 5,180.00 | 5,030.00 | 5,160.00 | 5,160.00 | 10,100 |
| 2024-06-24 | 5,200.00 | 5,260.00 | 4,850.00 | 5,160.00 | 5,160.00 | 46,600 |
| 2024-06-21 | 5,090.00 | 5,300.00 | 5,090.00 | 5,210.00 | 5,210.00 | 152,300 |
| 2024-06-20 | 5,070.00 | 5,200.00 | 5,040.00 | 5,200.00 | 5,200.00 | 170,000 |
| 2024-06-19 | 5,050.00 | 5,080.00 | 5,020.00 | 5,070.00 | 5,070.00 | 23,200 |
| 2024-06-18 | 5,020.00 | 5,100.00 | 5,020.00 | 5,080.00 | 5,080.00 | 19,000 |
| 2024-06-17 | 5,100.00 | 5,160.00 | 5,000.00 | 5,090.00 | 5,090.00 | 37,700 |
| 2024-06-14 | 5,240.00 | 5,240.00 | 5,050.00 | 5,100.00 | 5,100.00 | 37,000 |
| 2024-06-13 | 5,320.00 | 5,350.00 | 5,150.00 | 5,240.00 | 5,240.00 | 60,600 |
| 2024-06-12 | 5,040.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 284,000 |
| 2024-06-11 | 5,070.00 | 5,080.00 | 5,000.00 | 5,040.00 | 5,040.00 | 24,300 |
| 2024-06-10 | 5,040.00 | 5,100.00 | 5,030.00 | 5,040.00 | 5,040.00 | 21,000 |
| 2024-06-07 | 5,050.00 | 5,090.00 | 5,040.00 | 5,050.00 | 5,050.00 | 32,700 |
| 2024-06-06 | 5,110.00 | 5,110.00 | 5,010.00 | 5,060.00 | 5,060.00 | 7,400 |
| 2024-06-05 | 5,050.00 | 5,150.00 | 5,050.00 | 5,060.00 | 5,060.00 | 18,800 |
| 2024-06-04 | 5,100.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,050.00 | 61,900 |
| 2024-06-03 | 5,050.00 | 5,140.00 | 5,050.00 | 5,120.00 | 5,120.00 | 43,000 |
| 2024-05-31 | 5,050.00 | 5,200.00 | 5,050.00 | 5,120.00 | 5,120.00 | 19,100 |
| 2024-05-30 | 5,050.00 | 5,080.00 | 4,740.00 | 5,030.00 | 5,030.00 | 96,600 |
| 2024-05-29 | 5,070.00 | 5,120.00 | 5,060.00 | 5,080.00 | 5,080.00 | 33,200 |
| 2024-05-28 | 5,100.00 | 5,140.00 | 5,030.00 | 5,140.00 | 5,140.00 | 23,300 |
| 2024-05-27 | 5,040.00 | 5,140.00 | 5,040.00 | 5,140.00 | 5,140.00 | 81,900 |
| 2024-05-24 | 5,130.00 | 5,150.00 | 5,040.00 | 5,080.00 | 5,080.00 | 48,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.