Thang Long Urban Development and Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 5,730.00 | 5,740.00 | 5,600.00 | 5,600.00 | 5,384.62 | 1,196,832 |
| 2023-11-22 | 5,710.00 | 5,750.00 | 5,640.00 | 5,730.00 | 5,509.62 | 709,696 |
| 2023-11-21 | 5,650.00 | 5,810.00 | 5,540.00 | 5,740.00 | 5,519.23 | 1,907,256 |
| 2023-11-20 | 5,500.00 | 5,540.00 | 5,470.00 | 5,510.00 | 5,298.08 | 431,704 |
| 2023-11-17 | 5,550.00 | 5,660.00 | 5,510.00 | 5,530.00 | 5,317.31 | 1,202,344 |
| 2023-11-16 | 5,570.00 | 5,570.00 | 5,490.00 | 5,530.00 | 5,317.31 | 520,208 |
| 2023-11-15 | 5,590.00 | 5,650.00 | 5,520.00 | 5,530.00 | 5,317.31 | 927,056 |
| 2023-11-14 | 5,560.00 | 5,570.00 | 5,480.00 | 5,520.00 | 5,307.69 | 618,176 |
| 2023-11-13 | 5,770.00 | 5,770.00 | 5,450.00 | 5,500.00 | 5,288.46 | 1,655,992 |
| 2023-11-10 | 5,850.00 | 5,850.00 | 5,680.00 | 5,720.00 | 5,500.00 | 1,091,272 |
| 2023-11-09 | 5,710.00 | 6,090.00 | 5,640.00 | 5,880.00 | 5,653.85 | 2,258,360 |
| 2023-11-08 | 5,570.00 | 5,750.00 | 5,450.00 | 5,740.00 | 5,519.23 | 1,318,720 |
| 2023-11-07 | 5,680.00 | 5,680.00 | 5,510.00 | 5,570.00 | 5,355.77 | 746,616 |
| 2023-11-06 | 5,610.00 | 5,790.00 | 5,570.00 | 5,650.00 | 5,432.69 | 1,104,688 |
| 2023-11-03 | 5,650.00 | 5,660.00 | 5,530.00 | 5,570.00 | 5,355.77 | 1,116,440 |
| 2023-11-02 | 5,550.00 | 5,750.00 | 5,480.00 | 5,650.00 | 5,432.69 | 1,031,472 |
| 2023-11-01 | 5,520.00 | 5,520.00 | 5,380.00 | 5,500.00 | 5,288.46 | 721,968 |
| 2023-10-31 | 5,550.00 | 5,780.00 | 5,400.00 | 5,490.00 | 5,278.85 | 1,280,968 |
| 2023-10-30 | 5,780.00 | 5,780.00 | 5,500.00 | 5,550.00 | 5,336.54 | 675,168 |
| 2023-10-27 | 5,550.00 | 5,860.00 | 5,500.00 | 5,790.00 | 5,567.31 | 907,816 |
| 2023-10-26 | 5,740.00 | 5,740.00 | 5,310.00 | 5,480.00 | 5,269.23 | 2,254,512 |
| 2023-10-25 | 5,890.00 | 6,000.00 | 5,610.00 | 5,700.00 | 5,480.77 | 2,757,144 |
| 2023-10-24 | 6,150.00 | 6,150.00 | 5,720.00 | 5,850.00 | 5,625.00 | 2,160,808 |
| 2023-10-23 | 5,920.00 | 6,240.00 | 5,860.00 | 6,150.00 | 5,913.46 | 2,286,440 |
| 2023-10-20 | 5,560.00 | 5,940.00 | 5,300.00 | 5,900.00 | 5,673.08 | 2,760,264 |
| 2023-10-19 | 5,200.00 | 5,560.00 | 4,910.00 | 5,560.00 | 5,346.15 | 1,844,752 |
| 2023-10-18 | 5,480.00 | 5,800.00 | 5,060.00 | 5,200.00 | 5,000.00 | 1,827,488 |
| 2023-10-17 | 5,180.00 | 5,440.00 | 5,080.00 | 5,440.00 | 5,230.77 | 2,203,344 |
| 2023-10-16 | 5,400.00 | 5,400.00 | 5,090.00 | 5,090.00 | 4,894.23 | 1,002,040 |
| 2023-10-13 | 5,700.00 | 5,760.00 | 5,290.00 | 5,360.00 | 5,153.85 | 2,206,464 |
| 2023-10-12 | 5,600.00 | 5,600.00 | 5,250.00 | 5,600.00 | 5,384.62 | 3,232,216 |
| 2023-10-11 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,038.46 | 552,032 |
| 2023-10-10 | 4,580.00 | 4,900.00 | 4,580.00 | 4,900.00 | 4,711.54 | 726,752 |
| 2023-10-09 | 4,520.00 | 4,580.00 | 4,490.00 | 4,580.00 | 4,403.85 | 144,976 |
| 2023-10-06 | 4,450.00 | 4,520.00 | 4,450.00 | 4,520.00 | 4,346.15 | 113,984 |
| 2023-10-05 | 4,450.00 | 4,510.00 | 4,440.00 | 4,490.00 | 4,317.31 | 190,008 |
| 2023-10-04 | 4,420.00 | 4,500.00 | 4,400.00 | 4,440.00 | 4,269.23 | 218,504 |
| 2023-10-03 | 4,450.00 | 4,470.00 | 4,330.00 | 4,440.00 | 4,269.23 | 243,672 |
| 2023-10-02 | 4,490.00 | 4,500.00 | 4,430.00 | 4,450.00 | 4,278.85 | 674,024 |
| 2023-09-29 | 4,460.00 | 4,460.00 | 4,420.00 | 4,430.00 | 4,259.62 | 98,696 |
| 2023-09-28 | 4,440.00 | 4,450.00 | 4,380.00 | 4,430.00 | 4,259.62 | 252,512 |
| 2023-09-27 | 4,380.00 | 4,430.00 | 4,300.00 | 4,430.00 | 4,259.62 | 313,664 |
| 2023-09-26 | 4,350.00 | 4,430.00 | 4,300.00 | 4,360.00 | 4,192.31 | 297,024 |
| 2023-09-25 | 4,500.00 | 4,500.00 | 4,320.00 | 4,320.00 | 4,153.85 | 318,448 |
| 2023-09-22 | 4,480.00 | 4,530.00 | 4,350.00 | 4,490.00 | 4,317.31 | 266,136 |
| 2023-09-21 | 4,550.00 | 4,580.00 | 4,490.00 | 4,530.00 | 4,355.77 | 77,272 |
| 2023-09-20 | 4,440.00 | 4,530.00 | 4,420.00 | 4,530.00 | 4,355.77 | 340,912 |
| 2023-09-19 | 4,430.00 | 4,490.00 | 4,350.00 | 4,430.00 | 4,259.62 | 194,896 |
| 2023-09-18 | 4,440.00 | 4,500.00 | 4,400.00 | 4,430.00 | 4,259.62 | 119,184 |
| 2023-09-15 | 4,400.00 | 4,490.00 | 4,400.00 | 4,460.00 | 4,288.46 | 147,992 |
| 2023-09-14 | 4,570.00 | 4,570.00 | 4,400.00 | 4,440.00 | 4,269.23 | 414,232 |
| 2023-09-13 | 4,600.00 | 4,610.00 | 4,430.00 | 4,550.00 | 4,375.00 | 470,496 |
| 2023-09-12 | 4,550.00 | 4,650.00 | 4,300.00 | 4,560.00 | 4,384.62 | 285,688 |
| 2023-09-11 | 4,700.00 | 4,700.00 | 4,550.00 | 4,550.00 | 4,375.00 | 216,736 |
| 2023-09-08 | 4,720.00 | 4,740.00 | 4,670.00 | 4,670.00 | 4,490.38 | 306,904 |
| 2023-09-07 | 4,680.00 | 4,760.00 | 4,680.00 | 4,720.00 | 4,538.46 | 253,552 |
| 2023-09-06 | 4,690.00 | 4,750.00 | 4,660.00 | 4,700.00 | 4,519.23 | 157,560 |
| 2023-09-05 | 4,600.00 | 4,690.00 | 4,600.00 | 4,690.00 | 4,509.62 | 279,240 |
| 2023-08-31 | 4,590.00 | 4,630.00 | 4,530.00 | 4,610.00 | 4,432.69 | 372,112 |
| 2023-08-30 | 4,540.00 | 4,630.00 | 4,520.00 | 4,540.00 | 4,365.38 | 221,208 |
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.