Thang Long Urban Development and Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,400.00 | 8,430.00 | 8,390.00 | 8,400.00 | 8,400.00 | 515,400 |
| 2026-07-20 | 8,410.00 | 8,410.00 | 8,350.00 | 8,400.00 | 8,400.00 | 99,600 |
| 2026-07-17 | 8,400.00 | 8,430.00 | 8,380.00 | 8,420.00 | 8,420.00 | 140,200 |
| 2026-07-16 | 8,400.00 | 8,430.00 | 8,390.00 | 8,430.00 | 8,430.00 | 185,600 |
| 2026-07-15 | 8,430.00 | 8,440.00 | 8,390.00 | 8,430.00 | 8,430.00 | 1,060,200 |
| 2026-07-14 | 8,440.00 | 8,440.00 | 8,380.00 | 8,440.00 | 8,440.00 | 73,000 |
| 2026-07-13 | 8,480.00 | 8,480.00 | 8,410.00 | 8,440.00 | 8,440.00 | 1,338,000 |
| 2026-07-10 | 8,490.00 | 8,500.00 | 8,450.00 | 8,480.00 | 8,480.00 | 114,800 |
| 2026-07-09 | 8,510.00 | 8,510.00 | 8,450.00 | 8,490.00 | 8,490.00 | 96,900 |
| 2026-07-08 | 8,500.00 | 8,520.00 | 8,460.00 | 8,510.00 | 8,510.00 | 139,100 |
| 2026-07-07 | 8,500.00 | 8,500.00 | 8,480.00 | 8,500.00 | 8,500.00 | 111,100 |
| 2026-07-06 | 8,500.00 | 8,510.00 | 8,480.00 | 8,480.00 | 8,480.00 | 110,000 |
| 2026-07-03 | 8,490.00 | 8,520.00 | 8,460.00 | 8,500.00 | 8,500.00 | 201,100 |
| 2026-07-02 | 8,520.00 | 8,530.00 | 8,400.00 | 8,500.00 | 8,500.00 | 97,100 |
| 2026-07-01 | 8,480.00 | 8,540.00 | 8,400.00 | 8,520.00 | 8,520.00 | 147,900 |
| 2026-06-30 | 8,460.00 | 8,520.00 | 8,450.00 | 8,520.00 | 8,520.00 | 324,900 |
| 2026-06-29 | 8,470.00 | 8,500.00 | 8,440.00 | 8,500.00 | 8,500.00 | 202,500 |
| 2026-06-26 | 8,520.00 | 8,540.00 | 8,470.00 | 8,470.00 | 8,470.00 | 152,000 |
| 2026-06-25 | 8,560.00 | 8,580.00 | 8,520.00 | 8,520.00 | 8,520.00 | 164,800 |
| 2026-06-24 | 8,600.00 | 8,610.00 | 8,550.00 | 8,580.00 | 8,580.00 | 222,700 |
| 2026-06-23 | 8,550.00 | 8,650.00 | 8,520.00 | 8,620.00 | 8,620.00 | 883,600 |
| 2026-06-22 | 8,550.00 | 8,580.00 | 8,500.00 | 8,560.00 | 8,560.00 | 156,200 |
| 2026-06-19 | 8,520.00 | 8,550.00 | 8,510.00 | 8,550.00 | 8,550.00 | 117,500 |
| 2026-06-18 | 8,550.00 | 8,560.00 | 8,510.00 | 8,550.00 | 8,550.00 | 136,600 |
| 2026-06-17 | 8,520.00 | 8,550.00 | 8,500.00 | 8,550.00 | 8,550.00 | 187,100 |
| 2026-06-16 | 8,510.00 | 8,560.00 | 8,500.00 | 8,540.00 | 8,540.00 | 149,700 |
| 2026-06-15 | 8,520.00 | 8,540.00 | 8,520.00 | 8,520.00 | 8,520.00 | 142,100 |
| 2026-06-12 | 8,500.00 | 8,550.00 | 8,500.00 | 8,520.00 | 8,520.00 | 161,400 |
| 2026-06-11 | 8,480.00 | 8,520.00 | 8,480.00 | 8,520.00 | 8,520.00 | 178,900 |
| 2026-06-10 | 8,520.00 | 8,520.00 | 8,460.00 | 8,520.00 | 8,520.00 | 222,400 |
| 2026-06-09 | 8,470.00 | 8,540.00 | 8,460.00 | 8,520.00 | 8,520.00 | 252,789 |
| 2026-06-08 | 8,550.00 | 8,580.00 | 8,500.00 | 8,500.00 | 8,500.00 | 189,111 |
| 2026-06-05 | 8,550.00 | 8,580.00 | 8,500.00 | 8,580.00 | 8,580.00 | 229,600 |
| 2026-06-04 | 8,550.00 | 8,570.00 | 8,520.00 | 8,550.00 | 8,550.00 | 151,600 |
| 2026-06-03 | 8,530.00 | 8,570.00 | 8,500.00 | 8,570.00 | 8,570.00 | 374,100 |
| 2026-06-02 | 8,490.00 | 8,520.00 | 8,480.00 | 8,500.00 | 8,500.00 | 172,300 |
| 2026-06-01 | 8,500.00 | 8,520.00 | 8,480.00 | 8,510.00 | 8,510.00 | 168,700 |
| 2026-05-29 | 8,500.00 | 8,520.00 | 8,490.00 | 8,500.00 | 8,500.00 | 197,900 |
| 2026-05-28 | 8,480.00 | 8,520.00 | 8,460.00 | 8,500.00 | 8,500.00 | 276,300 |
| 2026-05-27 | 8,500.00 | 8,500.00 | 8,460.00 | 8,490.00 | 8,490.00 | 247,400 |
| 2026-05-26 | 8,460.00 | 8,500.00 | 8,450.00 | 8,500.00 | 8,500.00 | 205,100 |
| 2026-05-25 | 8,470.00 | 8,480.00 | 8,420.00 | 8,470.00 | 8,470.00 | 184,100 |
| 2026-05-22 | 8,440.00 | 8,480.00 | 8,430.00 | 8,470.00 | 8,470.00 | 251,400 |
| 2026-05-21 | 8,460.00 | 8,460.00 | 8,410.00 | 8,440.00 | 8,440.00 | 191,600 |
| 2026-05-20 | 8,440.00 | 8,450.00 | 8,390.00 | 8,420.00 | 8,420.00 | 228,200 |
| 2026-05-19 | 8,430.00 | 8,470.00 | 8,400.00 | 8,440.00 | 8,440.00 | 201,700 |
| 2026-05-18 | 8,410.00 | 8,480.00 | 8,350.00 | 8,480.00 | 8,480.00 | 328,700 |
| 2026-05-15 | 8,450.00 | 8,460.00 | 8,390.00 | 8,400.00 | 8,400.00 | 189,700 |
| 2026-05-14 | 8,420.00 | 8,500.00 | 8,400.00 | 8,450.00 | 8,450.00 | 325,300 |
| 2026-05-13 | 8,460.00 | 8,460.00 | 8,400.00 | 8,440.00 | 8,440.00 | 215,800 |
| 2026-05-12 | 8,350.00 | 8,480.00 | 8,350.00 | 8,480.00 | 8,480.00 | 360,200 |
| 2026-05-11 | 8,430.00 | 8,450.00 | 8,350.00 | 8,400.00 | 8,400.00 | 235,000 |
| 2026-05-08 | 8,560.00 | 8,570.00 | 8,260.00 | 8,450.00 | 8,450.00 | 349,000 |
| 2026-05-07 | 8,630.00 | 8,700.00 | 8,520.00 | 8,550.00 | 8,550.00 | 368,000 |
| 2026-05-06 | 8,600.00 | 8,660.00 | 8,530.00 | 8,630.00 | 8,630.00 | 253,000 |
| 2026-05-05 | 8,520.00 | 8,700.00 | 8,500.00 | 8,630.00 | 8,630.00 | 846,700 |
| 2026-05-04 | 8,390.00 | 8,590.00 | 8,380.00 | 8,550.00 | 8,550.00 | 627,500 |
| 2026-04-29 | 8,360.00 | 8,410.00 | 8,360.00 | 8,400.00 | 8,400.00 | 171,500 |
| 2026-04-28 | 8,340.00 | 8,380.00 | 8,320.00 | 8,380.00 | 8,380.00 | 372,100 |
| 2026-04-24 | 8,300.00 | 8,360.00 | 8,280.00 | 8,350.00 | 8,350.00 | 191,500 |
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.