Thang Long Urban Development and Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 6,100.00 | 6,240.00 | 6,100.00 | 6,140.00 | 5,903.85 | 61,984 |
| 2022-09-14 | 5,900.00 | 6,110.00 | 5,900.00 | 6,100.00 | 5,865.38 | 112,736 |
| 2022-09-13 | 6,150.00 | 6,160.00 | 6,070.00 | 6,120.00 | 5,884.62 | 84,136 |
| 2022-09-12 | 6,120.00 | 6,200.00 | 6,120.00 | 6,160.00 | 5,923.08 | 81,536 |
| 2022-09-09 | 6,230.00 | 6,230.00 | 6,010.00 | 6,120.00 | 5,884.62 | 127,920 |
| 2022-09-08 | 6,020.00 | 6,120.00 | 6,000.00 | 6,020.00 | 5,788.46 | 118,976 |
| 2022-09-07 | 6,130.00 | 6,190.00 | 6,000.00 | 6,000.00 | 5,769.23 | 180,544 |
| 2022-09-06 | 6,160.00 | 6,200.00 | 6,100.00 | 6,130.00 | 5,894.23 | 210,704 |
| 2022-09-05 | 6,250.00 | 6,290.00 | 6,000.00 | 6,160.00 | 5,923.08 | 295,464 |
| 2022-08-31 | 6,200.00 | 6,250.00 | 6,000.00 | 6,240.00 | 6,000.00 | 177,008 |
| 2022-08-30 | 6,230.00 | 6,300.00 | 6,200.00 | 6,230.00 | 5,990.38 | 182,832 |
| 2022-08-29 | 6,400.00 | 6,400.00 | 6,150.00 | 6,230.00 | 5,990.38 | 401,128 |
| 2022-08-26 | 6,720.00 | 6,750.00 | 6,590.00 | 6,610.00 | 6,355.77 | 427,232 |
| 2022-08-25 | 6,430.00 | 6,840.00 | 6,430.00 | 6,780.00 | 6,519.23 | 652,288 |
| 2022-08-24 | 6,020.00 | 6,430.00 | 6,020.00 | 6,430.00 | 6,182.69 | 1,013,272 |
| 2022-08-23 | 5,850.00 | 6,030.00 | 5,850.00 | 6,010.00 | 5,778.85 | 208,000 |
| 2022-08-22 | 6,150.00 | 6,270.00 | 6,030.00 | 6,030.00 | 5,798.08 | 186,888 |
| 2022-08-19 | 6,320.00 | 6,380.00 | 6,200.00 | 6,290.00 | 6,048.08 | 197,704 |
| 2022-08-18 | 6,500.00 | 6,530.00 | 6,360.00 | 6,390.00 | 6,144.23 | 151,840 |
| 2022-08-17 | 6,600.00 | 6,600.00 | 6,490.00 | 6,490.00 | 6,240.38 | 342,680 |
| 2022-08-16 | 6,620.00 | 6,680.00 | 6,550.00 | 6,550.00 | 6,298.08 | 199,576 |
| 2022-08-15 | 6,600.00 | 6,720.00 | 6,600.00 | 6,640.00 | 6,384.62 | 243,152 |
| 2022-08-12 | 6,650.00 | 6,650.00 | 6,540.00 | 6,630.00 | 6,375.00 | 348,504 |
| 2022-08-11 | 6,730.00 | 6,750.00 | 6,600.00 | 6,670.00 | 6,413.46 | 191,776 |
| 2022-08-10 | 6,700.00 | 6,770.00 | 6,650.00 | 6,720.00 | 6,461.54 | 167,856 |
| 2022-08-09 | 6,750.00 | 6,780.00 | 6,610.00 | 6,700.00 | 6,442.31 | 408,616 |
| 2022-08-08 | 6,710.00 | 6,810.00 | 6,680.00 | 6,740.00 | 6,480.77 | 351,312 |
| 2022-08-05 | 6,790.00 | 6,790.00 | 6,280.00 | 6,730.00 | 6,471.15 | 185,224 |
| 2022-08-04 | 6,580.00 | 6,850.00 | 6,580.00 | 6,750.00 | 6,490.38 | 490,568 |
| 2022-08-03 | 6,530.00 | 6,540.00 | 6,430.00 | 6,500.00 | 6,250.00 | 207,480 |
| 2022-08-02 | 6,480.00 | 6,570.00 | 6,430.00 | 6,550.00 | 6,298.08 | 241,904 |
| 2022-08-01 | 6,440.00 | 6,490.00 | 6,360.00 | 6,490.00 | 6,240.38 | 79,352 |
| 2022-07-29 | 6,230.00 | 6,600.00 | 6,230.00 | 6,440.00 | 6,192.31 | 444,704 |
| 2022-07-28 | 6,330.00 | 6,330.00 | 6,150.00 | 6,230.00 | 5,990.38 | 145,288 |
| 2022-07-27 | 6,090.00 | 6,200.00 | 6,000.00 | 6,150.00 | 5,913.46 | 248,664 |
| 2022-07-26 | 6,050.00 | 6,150.00 | 5,980.00 | 6,080.00 | 5,846.15 | 46,280 |
| 2022-07-25 | 6,180.00 | 6,200.00 | 6,020.00 | 6,050.00 | 5,817.31 | 78,104 |
| 2022-07-22 | 6,190.00 | 6,210.00 | 6,110.00 | 6,190.00 | 5,951.92 | 103,376 |
| 2022-07-21 | 6,200.00 | 6,220.00 | 6,100.00 | 6,200.00 | 5,961.54 | 108,472 |
| 2022-07-20 | 6,030.00 | 6,280.00 | 6,030.00 | 6,200.00 | 5,961.54 | 152,256 |
| 2022-07-19 | 6,130.00 | 6,190.00 | 6,100.00 | 6,160.00 | 5,923.08 | 110,760 |
| 2022-07-18 | 6,310.00 | 6,310.00 | 6,100.00 | 6,160.00 | 5,923.08 | 177,216 |
| 2022-07-15 | 6,360.00 | 6,450.00 | 6,300.00 | 6,310.00 | 6,067.31 | 139,880 |
| 2022-07-14 | 6,100.00 | 6,480.00 | 6,030.00 | 6,400.00 | 6,153.85 | 239,720 |
| 2022-07-13 | 5,660.00 | 6,060.00 | 5,660.00 | 6,060.00 | 5,826.92 | 281,216 |
| 2022-07-12 | 5,500.00 | 5,670.00 | 5,430.00 | 5,670.00 | 5,451.92 | 92,352 |
| 2022-07-11 | 5,520.00 | 5,550.00 | 5,460.00 | 5,500.00 | 5,288.46 | 62,816 |
| 2022-07-08 | 5,430.00 | 5,560.00 | 5,400.00 | 5,460.00 | 5,250.00 | 113,672 |
| 2022-07-07 | 5,410.00 | 5,450.00 | 5,350.00 | 5,410.00 | 5,201.92 | 91,104 |
| 2022-07-06 | 5,550.00 | 5,550.00 | 5,400.00 | 5,410.00 | 5,201.92 | 80,600 |
| 2022-07-05 | 5,700.00 | 5,700.00 | 5,550.00 | 5,560.00 | 5,346.15 | 45,552 |
| 2022-07-04 | 5,670.00 | 5,810.00 | 5,670.00 | 5,700.00 | 5,480.77 | 45,864 |
| 2022-07-01 | 5,390.00 | 5,720.00 | 5,390.00 | 5,720.00 | 5,500.00 | 118,664 |
| 2022-06-30 | 5,860.00 | 5,890.00 | 5,770.00 | 5,790.00 | 5,567.31 | 75,088 |
| 2022-06-29 | 5,840.00 | 6,000.00 | 5,830.00 | 5,860.00 | 5,634.62 | 127,504 |
| 2022-06-28 | 5,580.00 | 5,870.00 | 5,550.00 | 5,830.00 | 5,605.77 | 95,368 |
| 2022-06-27 | 5,480.00 | 5,580.00 | 5,400.00 | 5,580.00 | 5,365.38 | 111,176 |
| 2022-06-24 | 5,350.00 | 5,480.00 | 5,350.00 | 5,480.00 | 5,269.23 | 66,664 |
| 2022-06-23 | 5,250.00 | 5,390.00 | 5,250.00 | 5,350.00 | 5,144.23 | 69,576 |
| 2022-06-22 | 5,290.00 | 5,330.00 | 5,140.00 | 5,320.00 | 5,115.38 | 89,544 |
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.