Thang Long Urban Development and Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 5,430.00 | 5,440.00 | 5,320.00 | 5,350.00 | 5,350.00 | 350,000 |
| 2024-02-22 | 5,440.00 | 5,450.00 | 5,300.00 | 5,430.00 | 5,430.00 | 249,400 |
| 2024-02-21 | 5,440.00 | 5,470.00 | 5,420.00 | 5,430.00 | 5,430.00 | 131,400 |
| 2024-02-20 | 5,330.00 | 5,590.00 | 5,280.00 | 5,440.00 | 5,440.00 | 1,191,700 |
| 2024-02-19 | 5,330.00 | 5,340.00 | 5,300.00 | 5,320.00 | 5,320.00 | 207,400 |
| 2024-02-16 | 5,360.00 | 5,360.00 | 5,310.00 | 5,330.00 | 5,330.00 | 135,800 |
| 2024-02-15 | 5,350.00 | 5,390.00 | 5,340.00 | 5,360.00 | 5,360.00 | 119,200 |
| 2024-02-07 | 5,300.00 | 5,380.00 | 5,300.00 | 5,360.00 | 5,360.00 | 303,900 |
| 2024-02-06 | 5,250.00 | 5,300.00 | 5,230.00 | 5,300.00 | 5,300.00 | 232,500 |
| 2024-02-05 | 5,230.00 | 5,270.00 | 5,220.00 | 5,230.00 | 5,230.00 | 136,700 |
| 2024-02-02 | 5,210.00 | 5,290.00 | 5,210.00 | 5,240.00 | 5,240.00 | 105,100 |
| 2024-02-01 | 5,200.00 | 5,220.00 | 5,190.00 | 5,210.00 | 5,210.00 | 130,300 |
| 2024-01-31 | 5,230.00 | 5,230.00 | 5,180.00 | 5,210.00 | 5,210.00 | 136,100 |
| 2024-01-30 | 5,210.00 | 5,240.00 | 5,190.00 | 5,200.00 | 5,200.00 | 105,400 |
| 2024-01-29 | 5,210.00 | 5,270.00 | 5,190.00 | 5,210.00 | 5,210.00 | 97,500 |
| 2024-01-26 | 5,210.00 | 5,330.00 | 5,210.00 | 5,210.00 | 5,210.00 | 146,200 |
| 2024-01-25 | 5,150.00 | 5,360.00 | 5,150.00 | 5,230.00 | 5,230.00 | 527,200 |
| 2024-01-24 | 5,140.00 | 5,200.00 | 5,140.00 | 5,160.00 | 5,160.00 | 159,000 |
| 2024-01-23 | 5,220.00 | 5,230.00 | 5,100.00 | 5,170.00 | 5,170.00 | 294,300 |
| 2024-01-22 | 5,200.00 | 5,230.00 | 5,180.00 | 5,210.00 | 5,210.00 | 48,300 |
| 2024-01-19 | 5,220.00 | 5,230.00 | 5,170.00 | 5,200.00 | 5,200.00 | 60,700 |
| 2024-01-18 | 5,200.00 | 5,220.00 | 4,850.00 | 5,200.00 | 5,200.00 | 214,000 |
| 2024-01-17 | 5,200.00 | 5,210.00 | 5,170.00 | 5,210.00 | 5,210.00 | 162,400 |
| 2024-01-16 | 5,190.00 | 5,240.00 | 5,140.00 | 5,200.00 | 5,200.00 | 204,900 |
| 2024-01-15 | 5,240.00 | 5,300.00 | 5,170.00 | 5,180.00 | 5,180.00 | 224,200 |
| 2024-01-12 | 5,260.00 | 5,290.00 | 5,230.00 | 5,230.00 | 5,230.00 | 194,500 |
| 2024-01-11 | 5,270.00 | 5,320.00 | 5,260.00 | 5,270.00 | 5,270.00 | 203,200 |
| 2024-01-10 | 5,330.00 | 5,340.00 | 4,990.00 | 5,270.00 | 5,270.00 | 567,700 |
| 2024-01-09 | 5,350.00 | 5,350.00 | 5,300.00 | 5,330.00 | 5,330.00 | 386,700 |
| 2024-01-08 | 5,350.00 | 5,380.00 | 5,300.00 | 5,350.00 | 5,350.00 | 892,000 |
| 2024-01-05 | 5,380.00 | 5,410.00 | 5,320.00 | 5,340.00 | 5,340.00 | 359,500 |
| 2024-01-04 | 5,420.00 | 5,440.00 | 5,370.00 | 5,400.00 | 5,400.00 | 510,500 |
| 2024-01-03 | 5,370.00 | 5,490.00 | 5,340.00 | 5,390.00 | 5,390.00 | 744,800 |
| 2024-01-02 | 5,650.00 | 5,650.00 | 5,260.00 | 5,370.00 | 5,370.00 | 1,236,100 |
| 2023-12-29 | 5,890.00 | 5,890.00 | 5,550.00 | 5,650.00 | 5,650.00 | 967,600 |
| 2023-12-28 | 5,360.00 | 5,640.00 | 5,360.00 | 5,640.00 | 5,640.00 | 4,628,800 |
| 2023-12-27 | 5,290.00 | 5,300.00 | 5,260.00 | 5,280.00 | 5,280.00 | 612,000 |
| 2023-12-26 | 5,340.00 | 5,340.00 | 5,270.00 | 5,290.00 | 5,290.00 | 218,900 |
| 2023-12-25 | 5,320.00 | 5,380.00 | 5,290.00 | 5,310.00 | 5,310.00 | 304,000 |
| 2023-12-22 | 5,330.00 | 5,340.00 | 5,290.00 | 5,310.00 | 5,310.00 | 231,600 |
| 2023-12-21 | 5,320.00 | 5,340.00 | 5,300.00 | 5,330.00 | 5,330.00 | 456,100 |
| 2023-12-20 | 5,330.00 | 5,360.00 | 5,290.00 | 5,330.00 | 5,330.00 | 386,500 |
| 2023-12-19 | 5,280.00 | 5,350.00 | 5,250.00 | 5,310.00 | 5,310.00 | 902,300 |
| 2023-12-18 | 5,290.00 | 5,340.00 | 5,210.00 | 5,260.00 | 5,260.00 | 702,100 |
| 2023-12-15 | 5,300.00 | 5,330.00 | 5,220.00 | 5,250.00 | 5,250.00 | 500,700 |
| 2023-12-14 | 5,260.00 | 5,390.00 | 5,250.00 | 5,250.00 | 5,250.00 | 1,129,300 |
| 2023-12-13 | 5,440.00 | 5,440.00 | 5,230.00 | 5,250.00 | 5,250.00 | 1,023,600 |
| 2023-12-12 | 5,540.00 | 5,570.00 | 5,350.00 | 5,380.00 | 5,380.00 | 943,500 |
| 2023-12-11 | 5,550.00 | 5,720.00 | 5,490.00 | 5,500.00 | 5,500.00 | 907,800 |
| 2023-12-08 | 5,470.00 | 5,670.00 | 5,440.00 | 5,550.00 | 5,550.00 | 963,800 |
| 2023-12-07 | 5,540.00 | 5,690.00 | 5,380.00 | 5,450.00 | 5,450.00 | 959,600 |
| 2023-12-06 | 5,650.00 | 5,700.00 | 5,550.00 | 5,690.00 | 5,471.15 | 607,256 |
| 2023-12-05 | 5,590.00 | 5,870.00 | 5,550.00 | 5,570.00 | 5,355.77 | 982,696 |
| 2023-12-04 | 5,400.00 | 5,650.00 | 5,400.00 | 5,560.00 | 5,346.15 | 1,047,592 |
| 2023-12-01 | 5,510.00 | 5,510.00 | 5,390.00 | 5,400.00 | 5,192.31 | 395,512 |
| 2023-11-30 | 5,650.00 | 5,650.00 | 5,510.00 | 5,510.00 | 5,298.08 | 461,968 |
| 2023-11-29 | 5,460.00 | 5,690.00 | 5,350.00 | 5,600.00 | 5,384.62 | 985,504 |
| 2023-11-28 | 5,400.00 | 5,530.00 | 5,250.00 | 5,320.00 | 5,115.38 | 525,616 |
| 2023-11-27 | 5,440.00 | 5,500.00 | 5,360.00 | 5,400.00 | 5,192.31 | 289,328 |
| 2023-11-24 | 5,580.00 | 5,700.00 | 5,320.00 | 5,440.00 | 5,230.77 | 920,504 |
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.