Thang Long Urban Development and Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 3,510.00 | 3,740.00 | 3,510.00 | 3,680.00 | 3,538.46 | 230,984 |
| 2022-12-07 | 3,600.00 | 3,770.00 | 3,550.00 | 3,550.00 | 3,413.46 | 155,064 |
| 2022-12-06 | 4,100.00 | 4,140.00 | 3,810.00 | 3,810.00 | 3,663.46 | 275,288 |
| 2022-12-05 | 3,840.00 | 4,090.00 | 3,840.00 | 4,090.00 | 3,932.69 | 362,960 |
| 2022-12-02 | 3,610.00 | 3,830.00 | 3,500.00 | 3,830.00 | 3,682.69 | 305,760 |
| 2022-12-01 | 3,400.00 | 3,610.00 | 3,400.00 | 3,600.00 | 3,461.54 | 491,296 |
| 2022-11-30 | 3,250.00 | 3,390.00 | 3,240.00 | 3,380.00 | 3,250.00 | 313,352 |
| 2022-11-29 | 3,160.00 | 3,270.00 | 3,100.00 | 3,240.00 | 3,115.38 | 230,464 |
| 2022-11-28 | 3,030.00 | 3,100.00 | 2,990.00 | 3,100.00 | 2,980.77 | 277,680 |
| 2022-11-25 | 2,810.00 | 2,950.00 | 2,700.00 | 2,900.00 | 2,788.46 | 179,920 |
| 2022-11-24 | 2,890.00 | 2,950.00 | 2,780.00 | 2,790.00 | 2,682.69 | 104,624 |
| 2022-11-23 | 3,050.00 | 3,120.00 | 2,880.00 | 2,900.00 | 2,788.46 | 92,976 |
| 2022-11-22 | 3,190.00 | 3,360.00 | 3,050.00 | 3,050.00 | 2,932.69 | 256,048 |
| 2022-11-21 | 3,050.00 | 3,200.00 | 3,050.00 | 3,200.00 | 3,076.92 | 68,536 |
| 2022-11-18 | 2,900.00 | 3,020.00 | 2,750.00 | 3,020.00 | 2,903.85 | 445,432 |
| 2022-11-17 | 2,650.00 | 2,830.00 | 2,630.00 | 2,830.00 | 2,721.15 | 129,896 |
| 2022-11-16 | 2,310.00 | 2,650.00 | 2,310.00 | 2,650.00 | 2,548.08 | 592,072 |
| 2022-11-15 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,384.62 | 341,952 |
| 2022-11-14 | 2,850.00 | 2,850.00 | 2,660.00 | 2,660.00 | 2,557.69 | 151,424 |
| 2022-11-11 | 3,000.00 | 3,060.00 | 2,850.00 | 2,850.00 | 2,740.38 | 340,808 |
| 2022-11-10 | 3,220.00 | 3,300.00 | 3,060.00 | 3,060.00 | 2,942.31 | 107,432 |
| 2022-11-09 | 3,320.00 | 3,400.00 | 3,280.00 | 3,280.00 | 3,153.85 | 86,008 |
| 2022-11-08 | 3,280.00 | 3,500.00 | 3,280.00 | 3,280.00 | 3,153.85 | 209,560 |
| 2022-11-07 | 3,750.00 | 3,790.00 | 3,520.00 | 3,520.00 | 3,384.62 | 38,896 |
| 2022-11-04 | 3,880.00 | 3,970.00 | 3,680.00 | 3,780.00 | 3,634.62 | 277,160 |
| 2022-11-03 | 4,040.00 | 4,040.00 | 3,900.00 | 3,950.00 | 3,798.08 | 135,824 |
| 2022-11-02 | 4,010.00 | 4,110.00 | 3,990.00 | 4,030.00 | 3,875.00 | 84,448 |
| 2022-11-01 | 3,930.00 | 4,110.00 | 3,860.00 | 3,980.00 | 3,826.92 | 130,936 |
| 2022-10-31 | 4,080.00 | 4,080.00 | 3,760.00 | 3,930.00 | 3,778.85 | 50,440 |
| 2022-10-28 | 3,950.00 | 4,070.00 | 3,910.00 | 4,000.00 | 3,846.15 | 53,560 |
| 2022-10-27 | 3,870.00 | 3,950.00 | 3,750.00 | 3,950.00 | 3,798.08 | 72,488 |
| 2022-10-26 | 3,980.00 | 4,150.00 | 3,710.00 | 3,870.00 | 3,721.15 | 348,088 |
| 2022-10-25 | 4,030.00 | 4,240.00 | 3,960.00 | 3,980.00 | 3,826.92 | 256,048 |
| 2022-10-24 | 4,680.00 | 4,680.00 | 4,250.00 | 4,250.00 | 4,086.54 | 104,416 |
| 2022-10-21 | 4,900.00 | 4,900.00 | 4,560.00 | 4,560.00 | 4,384.62 | 202,488 |
| 2022-10-20 | 5,000.00 | 5,050.00 | 4,880.00 | 4,900.00 | 4,711.54 | 62,088 |
| 2022-10-19 | 5,080.00 | 5,080.00 | 4,980.00 | 5,030.00 | 4,836.54 | 46,592 |
| 2022-10-18 | 5,150.00 | 5,240.00 | 5,020.00 | 5,030.00 | 4,836.54 | 67,080 |
| 2022-10-17 | 5,000.00 | 5,080.00 | 5,000.00 | 5,010.00 | 4,817.31 | 90,792 |
| 2022-10-14 | 5,040.00 | 5,080.00 | 5,000.00 | 5,040.00 | 4,846.15 | 164,528 |
| 2022-10-13 | 5,200.00 | 5,200.00 | 5,000.00 | 5,040.00 | 4,846.15 | 59,280 |
| 2022-10-12 | 5,000.00 | 5,120.00 | 4,850.00 | 5,100.00 | 4,903.85 | 131,040 |
| 2022-10-11 | 5,090.00 | 5,100.00 | 4,680.00 | 5,000.00 | 4,807.69 | 323,856 |
| 2022-10-10 | 4,980.00 | 5,100.00 | 4,950.00 | 5,030.00 | 4,836.54 | 194,168 |
| 2022-10-07 | 5,100.00 | 5,100.00 | 4,800.00 | 4,980.00 | 4,788.46 | 238,472 |
| 2022-10-06 | 5,390.00 | 5,390.00 | 5,010.00 | 5,100.00 | 4,903.85 | 56,056 |
| 2022-10-05 | 5,400.00 | 5,400.00 | 5,320.00 | 5,380.00 | 5,173.08 | 40,976 |
| 2022-10-04 | 5,390.00 | 5,490.00 | 5,250.00 | 5,350.00 | 5,144.23 | 300,352 |
| 2022-10-03 | 5,500.00 | 5,560.00 | 5,120.00 | 5,360.00 | 5,153.85 | 148,512 |
| 2022-09-30 | 5,400.00 | 5,580.00 | 5,280.00 | 5,500.00 | 5,288.46 | 129,272 |
| 2022-09-29 | 5,920.00 | 5,920.00 | 5,390.00 | 5,580.00 | 5,365.38 | 92,664 |
| 2022-09-28 | 5,600.00 | 5,630.00 | 5,450.00 | 5,620.00 | 5,403.85 | 95,680 |
| 2022-09-27 | 5,650.00 | 5,650.00 | 5,520.00 | 5,650.00 | 5,432.69 | 146,536 |
| 2022-09-26 | 5,800.00 | 5,870.00 | 5,550.00 | 5,650.00 | 5,432.69 | 214,240 |
| 2022-09-23 | 5,940.00 | 5,970.00 | 5,800.00 | 5,870.00 | 5,644.23 | 102,960 |
| 2022-09-22 | 5,870.00 | 5,940.00 | 5,840.00 | 5,930.00 | 5,701.92 | 104,728 |
| 2022-09-21 | 5,840.00 | 5,900.00 | 5,790.00 | 5,870.00 | 5,644.23 | 49,816 |
| 2022-09-20 | 5,700.00 | 5,990.00 | 5,700.00 | 5,900.00 | 5,673.08 | 86,528 |
| 2022-09-19 | 5,880.00 | 6,030.00 | 5,600.00 | 5,750.00 | 5,528.85 | 172,640 |
| 2022-09-16 | 6,110.00 | 6,110.00 | 5,900.00 | 6,000.00 | 5,769.23 | 163,176 |
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.