Thang Long Urban Development and Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5,130.00 | 5,180.00 | 5,050.00 | 5,130.00 | 5,130.00 | 33,700 |
| 2024-05-22 | 5,180.00 | 5,210.00 | 5,130.00 | 5,130.00 | 5,130.00 | 107,500 |
| 2024-05-21 | 5,070.00 | 5,200.00 | 5,050.00 | 5,150.00 | 5,150.00 | 78,200 |
| 2024-05-20 | 5,130.00 | 5,220.00 | 5,120.00 | 5,190.00 | 5,190.00 | 118,700 |
| 2024-05-17 | 4,800.00 | 5,130.00 | 4,800.00 | 5,130.00 | 5,130.00 | 354,100 |
| 2024-05-16 | 4,850.00 | 4,930.00 | 4,800.00 | 4,800.00 | 4,800.00 | 16,700 |
| 2024-05-15 | 4,950.00 | 4,960.00 | 4,910.00 | 4,930.00 | 4,930.00 | 19,200 |
| 2024-05-14 | 4,900.00 | 5,000.00 | 4,900.00 | 4,920.00 | 4,920.00 | 32,700 |
| 2024-05-13 | 4,790.00 | 4,890.00 | 4,790.00 | 4,850.00 | 4,850.00 | 94,500 |
| 2024-05-10 | 4,740.00 | 4,810.00 | 4,740.00 | 4,790.00 | 4,790.00 | 13,600 |
| 2024-05-09 | 4,750.00 | 4,760.00 | 4,670.00 | 4,760.00 | 4,760.00 | 48,300 |
| 2024-05-08 | 4,740.00 | 4,810.00 | 4,650.00 | 4,750.00 | 4,750.00 | 54,200 |
| 2024-05-07 | 4,780.00 | 4,780.00 | 4,730.00 | 4,740.00 | 4,740.00 | 29,300 |
| 2024-05-06 | 4,700.00 | 4,780.00 | 4,700.00 | 4,770.00 | 4,770.00 | 155,800 |
| 2024-05-03 | 4,680.00 | 4,780.00 | 4,680.00 | 4,750.00 | 4,750.00 | 34,400 |
| 2024-05-02 | 4,620.00 | 4,690.00 | 4,620.00 | 4,680.00 | 4,680.00 | 57,900 |
| 2024-04-26 | 4,530.00 | 4,620.00 | 4,530.00 | 4,620.00 | 4,620.00 | 178,100 |
| 2024-04-25 | 4,430.00 | 4,540.00 | 4,430.00 | 4,530.00 | 4,530.00 | 136,600 |
| 2024-04-24 | 4,300.00 | 4,430.00 | 4,300.00 | 4,430.00 | 4,430.00 | 49,500 |
| 2024-04-23 | 4,340.00 | 4,380.00 | 4,250.00 | 4,350.00 | 4,350.00 | 23,000 |
| 2024-04-22 | 4,300.00 | 4,350.00 | 4,260.00 | 4,340.00 | 4,340.00 | 10,800 |
| 2024-04-19 | 4,280.00 | 4,310.00 | 4,270.00 | 4,270.00 | 4,270.00 | 41,900 |
| 2024-04-17 | 4,400.00 | 4,400.00 | 4,280.00 | 4,290.00 | 4,290.00 | 27,600 |
| 2024-04-16 | 4,300.00 | 4,380.00 | 4,230.00 | 4,290.00 | 4,290.00 | 100,100 |
| 2024-04-15 | 4,410.00 | 4,450.00 | 4,300.00 | 4,300.00 | 4,300.00 | 192,500 |
| 2024-04-12 | 4,440.00 | 4,470.00 | 4,400.00 | 4,450.00 | 4,450.00 | 44,400 |
| 2024-04-11 | 4,390.00 | 4,400.00 | 4,350.00 | 4,400.00 | 4,400.00 | 14,200 |
| 2024-04-10 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 116,400 |
| 2024-04-09 | 4,560.00 | 4,560.00 | 4,460.00 | 4,550.00 | 4,550.00 | 83,700 |
| 2024-04-08 | 4,300.00 | 4,510.00 | 4,300.00 | 4,460.00 | 4,460.00 | 104,400 |
| 2024-04-05 | 4,550.00 | 4,870.00 | 4,550.00 | 4,550.00 | 4,550.00 | 863,500 |
| 2024-04-04 | 5,020.00 | 5,090.00 | 4,890.00 | 4,890.00 | 4,890.00 | 387,600 |
| 2024-04-03 | 5,240.00 | 5,240.00 | 5,020.00 | 5,080.00 | 5,080.00 | 487,500 |
| 2024-04-02 | 5,270.00 | 5,280.00 | 4,930.00 | 5,240.00 | 5,240.00 | 307,200 |
| 2024-04-01 | 5,340.00 | 5,340.00 | 5,200.00 | 5,280.00 | 5,280.00 | 36,300 |
| 2024-03-29 | 5,280.00 | 5,280.00 | 5,260.00 | 5,270.00 | 5,270.00 | 77,400 |
| 2024-03-28 | 5,290.00 | 5,290.00 | 5,250.00 | 5,270.00 | 5,270.00 | 122,100 |
| 2024-03-27 | 5,260.00 | 5,270.00 | 5,240.00 | 5,260.00 | 5,260.00 | 102,300 |
| 2024-03-26 | 5,190.00 | 5,270.00 | 5,190.00 | 5,260.00 | 5,260.00 | 130,200 |
| 2024-03-25 | 5,260.00 | 5,310.00 | 5,230.00 | 5,250.00 | 5,250.00 | 80,800 |
| 2024-03-22 | 5,260.00 | 5,280.00 | 5,240.00 | 5,270.00 | 5,270.00 | 137,400 |
| 2024-03-21 | 5,240.00 | 5,270.00 | 5,220.00 | 5,270.00 | 5,270.00 | 90,200 |
| 2024-03-20 | 5,240.00 | 5,240.00 | 5,200.00 | 5,230.00 | 5,230.00 | 74,900 |
| 2024-03-19 | 5,250.00 | 5,290.00 | 5,210.00 | 5,230.00 | 5,230.00 | 44,300 |
| 2024-03-18 | 5,160.00 | 5,350.00 | 5,160.00 | 5,250.00 | 5,250.00 | 683,200 |
| 2024-03-15 | 5,220.00 | 5,250.00 | 5,200.00 | 5,210.00 | 5,210.00 | 177,000 |
| 2024-03-14 | 5,250.00 | 5,260.00 | 5,210.00 | 5,220.00 | 5,220.00 | 129,800 |
| 2024-03-13 | 5,230.00 | 5,260.00 | 5,200.00 | 5,250.00 | 5,250.00 | 159,400 |
| 2024-03-12 | 5,250.00 | 5,260.00 | 5,220.00 | 5,250.00 | 5,250.00 | 168,100 |
| 2024-03-11 | 5,300.00 | 5,330.00 | 4,930.00 | 5,250.00 | 5,250.00 | 304,100 |
| 2024-03-08 | 5,340.00 | 5,340.00 | 5,300.00 | 5,300.00 | 5,300.00 | 141,600 |
| 2024-03-07 | 5,340.00 | 5,350.00 | 5,300.00 | 5,340.00 | 5,340.00 | 168,100 |
| 2024-03-06 | 5,350.00 | 5,360.00 | 5,310.00 | 5,350.00 | 5,350.00 | 207,900 |
| 2024-03-05 | 5,350.00 | 5,360.00 | 5,320.00 | 5,350.00 | 5,350.00 | 182,500 |
| 2024-03-04 | 5,350.00 | 5,360.00 | 5,330.00 | 5,350.00 | 5,350.00 | 215,500 |
| 2024-03-01 | 5,350.00 | 5,360.00 | 5,330.00 | 5,350.00 | 5,350.00 | 152,700 |
| 2024-02-29 | 5,340.00 | 5,360.00 | 5,330.00 | 5,350.00 | 5,350.00 | 103,400 |
| 2024-02-28 | 5,340.00 | 5,400.00 | 5,330.00 | 5,340.00 | 5,340.00 | 359,300 |
| 2024-02-27 | 5,350.00 | 5,360.00 | 5,300.00 | 5,350.00 | 5,350.00 | 235,900 |
| 2024-02-26 | 5,300.00 | 5,350.00 | 5,290.00 | 5,350.00 | 5,350.00 | 269,200 |
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.