Thang Long Urban Development and Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 5,400.00 | 5,400.00 | 5,070.00 | 5,140.00 | 4,942.31 | 557,128 |
| 2022-06-20 | 5,860.00 | 5,990.00 | 5,450.00 | 5,450.00 | 5,240.38 | 292,864 |
| 2022-06-17 | 6,290.00 | 6,290.00 | 5,850.00 | 5,860.00 | 5,634.62 | 204,984 |
| 2022-06-16 | 6,300.00 | 6,340.00 | 6,200.00 | 6,280.00 | 6,038.46 | 103,168 |
| 2022-06-15 | 6,620.00 | 6,620.00 | 6,260.00 | 6,300.00 | 6,057.69 | 78,000 |
| 2022-06-14 | 6,640.00 | 6,640.00 | 6,300.00 | 6,500.00 | 6,250.00 | 82,368 |
| 2022-06-13 | 6,700.00 | 6,790.00 | 6,600.00 | 6,660.00 | 6,403.85 | 201,344 |
| 2022-06-10 | 7,050.00 | 7,080.00 | 6,960.00 | 6,990.00 | 6,721.15 | 112,944 |
| 2022-06-09 | 6,880.00 | 7,100.00 | 6,880.00 | 7,050.00 | 6,778.85 | 121,056 |
| 2022-06-08 | 6,710.00 | 6,910.00 | 6,710.00 | 6,870.00 | 6,605.77 | 181,584 |
| 2022-06-07 | 6,850.00 | 6,860.00 | 6,590.00 | 6,740.00 | 6,480.77 | 147,472 |
| 2022-06-06 | 6,810.00 | 6,910.00 | 6,800.00 | 6,850.00 | 6,586.54 | 89,440 |
| 2022-06-03 | 6,890.00 | 7,000.00 | 6,830.00 | 6,900.00 | 6,634.62 | 137,904 |
| 2022-06-02 | 7,100.00 | 7,140.00 | 6,950.00 | 7,000.00 | 6,730.77 | 120,328 |
| 2022-06-01 | 7,170.00 | 7,200.00 | 7,040.00 | 7,120.00 | 6,846.15 | 136,136 |
| 2022-05-31 | 7,200.00 | 7,210.00 | 7,150.00 | 7,160.00 | 6,884.62 | 130,936 |
| 2022-05-30 | 7,240.00 | 7,240.00 | 7,080.00 | 7,200.00 | 6,923.08 | 151,424 |
| 2022-05-27 | 7,020.00 | 7,130.00 | 6,900.00 | 7,070.00 | 6,798.08 | 137,800 |
| 2022-05-26 | 6,900.00 | 7,100.00 | 6,900.00 | 7,020.00 | 6,750.00 | 117,728 |
| 2022-05-25 | 6,770.00 | 6,970.00 | 6,750.00 | 6,880.00 | 6,615.38 | 155,688 |
| 2022-05-24 | 6,860.00 | 6,860.00 | 6,610.00 | 6,770.00 | 6,509.62 | 52,104 |
| 2022-05-23 | 7,060.00 | 7,060.00 | 6,750.00 | 6,860.00 | 6,596.15 | 87,360 |
| 2022-05-20 | 7,000.00 | 7,050.00 | 6,950.00 | 7,000.00 | 6,730.77 | 80,600 |
| 2022-05-19 | 6,920.00 | 7,040.00 | 6,900.00 | 7,010.00 | 6,740.38 | 154,336 |
| 2022-05-18 | 7,170.00 | 7,170.00 | 6,920.00 | 7,000.00 | 6,730.77 | 123,240 |
| 2022-05-17 | 6,660.00 | 7,050.00 | 6,500.00 | 7,050.00 | 6,778.85 | 262,184 |
| 2022-05-16 | 6,550.00 | 6,860.00 | 6,500.00 | 6,600.00 | 6,346.15 | 79,456 |
| 2022-05-13 | 7,000.00 | 7,050.00 | 6,520.00 | 6,520.00 | 6,269.23 | 122,304 |
| 2022-05-12 | 7,570.00 | 7,570.00 | 7,000.00 | 7,010.00 | 6,740.38 | 91,728 |
| 2022-05-11 | 7,470.00 | 7,580.00 | 7,450.00 | 7,520.00 | 7,230.77 | 97,552 |
| 2022-05-10 | 6,950.00 | 7,450.00 | 6,950.00 | 7,430.00 | 7,144.23 | 155,480 |
| 2022-05-09 | 8,010.00 | 8,010.00 | 7,470.00 | 7,470.00 | 7,182.69 | 92,040 |
| 2022-05-06 | 8,290.00 | 8,290.00 | 8,000.00 | 8,030.00 | 7,721.15 | 112,840 |
| 2022-05-05 | 8,380.00 | 8,550.00 | 8,250.00 | 8,400.00 | 8,076.92 | 185,848 |
| 2022-05-04 | 8,360.00 | 8,500.00 | 8,160.00 | 8,380.00 | 8,057.69 | 909,896 |
| 2022-04-29 | 7,870.00 | 8,420.00 | 7,800.00 | 8,380.00 | 8,057.69 | 345,280 |
| 2022-04-28 | 7,430.00 | 7,870.00 | 7,410.00 | 7,870.00 | 7,567.31 | 210,704 |
| 2022-04-27 | 7,120.00 | 7,400.00 | 6,890.00 | 7,400.00 | 7,115.38 | 344,344 |
| 2022-04-26 | 6,510.00 | 6,920.00 | 6,190.00 | 6,920.00 | 6,653.85 | 1,067,768 |
| 2022-04-25 | 6,900.00 | 7,020.00 | 6,430.00 | 6,570.00 | 6,317.31 | 189,488 |
| 2022-04-22 | 6,480.00 | 7,300.00 | 6,480.00 | 6,840.00 | 6,576.92 | 321,360 |
| 2022-04-21 | 6,960.00 | 6,980.00 | 6,960.00 | 6,960.00 | 6,692.31 | 143,936 |
| 2022-04-20 | 7,700.00 | 7,790.00 | 7,480.00 | 7,480.00 | 7,192.31 | 355,888 |
| 2022-04-19 | 8,600.00 | 9,000.00 | 8,010.00 | 8,040.00 | 7,730.77 | 194,168 |
| 2022-04-18 | 9,210.00 | 9,410.00 | 8,560.00 | 8,610.00 | 8,278.85 | 312,000 |
| 2022-04-15 | 9,790.00 | 9,800.00 | 9,200.00 | 9,200.00 | 8,846.15 | 180,128 |
| 2022-04-14 | 9,650.00 | 9,900.00 | 9,650.00 | 9,790.00 | 9,413.46 | 208,416 |
| 2022-04-13 | 9,680.00 | 9,900.00 | 9,500.00 | 9,840.00 | 9,461.54 | 292,656 |
| 2022-04-12 | 10,400.00 | 10,500.00 | 9,860.00 | 9,860.00 | 9,480.77 | 479,232 |
| 2022-04-08 | 10,750.00 | 10,800.00 | 10,400.00 | 10,450.00 | 10,048.08 | 331,448 |
| 2022-04-07 | 10,950.00 | 11,000.00 | 10,650.00 | 10,750.00 | 10,336.54 | 316,784 |
| 2022-04-06 | 10,800.00 | 11,050.00 | 10,800.00 | 11,050.00 | 10,625.00 | 326,768 |
| 2022-04-05 | 11,050.00 | 11,050.00 | 10,800.00 | 11,050.00 | 10,625.00 | 462,488 |
| 2022-04-04 | 11,100.00 | 11,200.00 | 10,950.00 | 11,050.00 | 10,625.00 | 297,544 |
| 2022-04-01 | 11,000.00 | 11,100.00 | 10,750.00 | 11,050.00 | 10,625.00 | 536,224 |
| 2022-03-31 | 11,100.00 | 11,200.00 | 10,700.00 | 11,100.00 | 10,673.08 | 444,912 |
| 2022-03-30 | 11,250.00 | 11,600.00 | 10,950.00 | 11,100.00 | 10,673.08 | 649,376 |
| 2022-03-29 | 11,250.00 | 11,650.00 | 11,250.00 | 11,650.00 | 11,201.92 | 554,320 |
| 2022-03-28 | 11,600.00 | 11,650.00 | 11,000.00 | 11,250.00 | 10,817.31 | 790,712 |
| 2022-03-25 | 11,500.00 | 11,750.00 | 11,450.00 | 11,600.00 | 11,153.85 | 565,032 |
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.