Thang Long Urban Development and Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 11,300.00 | 11,600.00 | 11,250.00 | 11,500.00 | 11,057.69 | 569,400 |
| 2022-03-23 | 11,650.00 | 11,650.00 | 11,300.00 | 11,350.00 | 10,913.46 | 722,904 |
| 2022-03-22 | 11,900.00 | 11,950.00 | 11,500.00 | 11,500.00 | 11,057.69 | 807,248 |
| 2022-03-21 | 11,650.00 | 12,150.00 | 11,650.00 | 11,900.00 | 11,442.31 | 1,014,416 |
| 2022-03-18 | 11,300.00 | 11,750.00 | 11,200.00 | 11,600.00 | 11,153.85 | 910,520 |
| 2022-03-17 | 11,100.00 | 11,350.00 | 11,100.00 | 11,300.00 | 10,865.38 | 703,976 |
| 2022-03-16 | 11,350.00 | 11,350.00 | 11,000.00 | 11,050.00 | 10,625.00 | 289,952 |
| 2022-03-15 | 10,950.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,528.85 | 386,464 |
| 2022-03-14 | 10,650.00 | 10,950.00 | 10,500.00 | 10,700.00 | 10,288.46 | 498,576 |
| 2022-03-11 | 10,950.00 | 11,450.00 | 10,850.00 | 10,950.00 | 10,528.85 | 634,504 |
| 2022-03-10 | 10,900.00 | 11,000.00 | 10,900.00 | 10,950.00 | 10,528.85 | 474,448 |
| 2022-03-09 | 11,050.00 | 11,150.00 | 10,650.00 | 10,900.00 | 10,480.77 | 611,520 |
| 2022-03-08 | 11,150.00 | 11,200.00 | 11,000.00 | 11,050.00 | 10,625.00 | 552,032 |
| 2022-03-07 | 11,250.00 | 11,300.00 | 11,150.00 | 11,300.00 | 10,865.38 | 639,392 |
| 2022-03-04 | 11,400.00 | 11,850.00 | 11,250.00 | 11,450.00 | 11,009.62 | 632,736 |
| 2022-03-03 | 11,250.00 | 11,400.00 | 11,200.00 | 11,300.00 | 10,865.38 | 389,792 |
| 2022-03-02 | 11,250.00 | 11,400.00 | 11,150.00 | 11,350.00 | 10,913.46 | 415,688 |
| 2022-03-01 | 11,550.00 | 11,600.00 | 11,200.00 | 11,400.00 | 10,961.54 | 402,896 |
| 2022-02-28 | 11,800.00 | 11,800.00 | 11,300.00 | 11,500.00 | 11,057.69 | 445,640 |
| 2022-02-25 | 10,550.00 | 11,250.00 | 10,550.00 | 11,250.00 | 10,817.31 | 955,240 |
| 2022-02-24 | 10,900.00 | 11,050.00 | 10,350.00 | 10,550.00 | 10,144.23 | 597,168 |
| 2022-02-23 | 10,850.00 | 11,150.00 | 10,850.00 | 11,000.00 | 10,576.92 | 371,176 |
| 2022-02-22 | 11,000.00 | 11,250.00 | 10,650.00 | 10,900.00 | 10,480.77 | 645,944 |
| 2022-02-21 | 11,200.00 | 11,350.00 | 11,100.00 | 11,150.00 | 10,721.15 | 365,352 |
| 2022-02-18 | 10,500.00 | 11,050.00 | 10,400.00 | 11,000.00 | 10,576.92 | 888,576 |
| 2022-02-17 | 10,500.00 | 10,600.00 | 10,250.00 | 10,500.00 | 10,096.15 | 268,632 |
| 2022-02-16 | 10,200.00 | 10,600.00 | 10,100.00 | 10,500.00 | 10,096.15 | 376,584 |
| 2022-02-15 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 9,807.69 | 263,224 |
| 2022-02-14 | 10,300.00 | 10,350.00 | 10,150.00 | 10,200.00 | 9,807.69 | 177,216 |
| 2022-02-11 | 10,250.00 | 10,350.00 | 10,200.00 | 10,350.00 | 9,951.92 | 240,968 |
| 2022-02-10 | 10,300.00 | 10,400.00 | 10,200.00 | 10,250.00 | 9,855.77 | 250,016 |
| 2022-02-09 | 10,000.00 | 10,400.00 | 9,950.00 | 10,300.00 | 9,903.85 | 292,760 |
| 2022-02-08 | 10,150.00 | 10,200.00 | 10,050.00 | 10,100.00 | 9,711.54 | 175,656 |
| 2022-02-07 | 9,730.00 | 10,300.00 | 9,730.00 | 10,150.00 | 9,759.62 | 221,312 |
| 2022-01-28 | 9,710.00 | 9,780.00 | 9,080.00 | 9,640.00 | 9,269.23 | 237,224 |
| 2022-01-27 | 9,750.00 | 9,880.00 | 9,660.00 | 9,710.00 | 9,336.54 | 192,712 |
| 2022-01-26 | 9,990.00 | 10,150.00 | 9,710.00 | 9,730.00 | 9,355.77 | 283,296 |
| 2022-01-25 | 9,710.00 | 10,000.00 | 9,420.00 | 9,950.00 | 9,567.31 | 740,272 |
| 2022-01-24 | 10,350.00 | 10,350.00 | 9,720.00 | 9,970.00 | 9,586.54 | 592,280 |
| 2022-01-21 | 10,300.00 | 10,800.00 | 9,960.00 | 10,450.00 | 10,048.08 | 433,160 |
| 2022-01-20 | 9,440.00 | 10,300.00 | 8,990.00 | 10,300.00 | 9,903.85 | 1,500,304 |
| 2022-01-19 | 10,200.00 | 10,200.00 | 9,630.00 | 9,630.00 | 9,259.62 | 1,302,288 |
| 2022-01-18 | 11,400.00 | 11,400.00 | 10,350.00 | 10,350.00 | 9,951.92 | 879,528 |
| 2022-01-17 | 12,300.00 | 12,300.00 | 11,100.00 | 11,100.00 | 10,673.08 | 996,736 |
| 2022-01-14 | 11,600.00 | 12,250.00 | 11,250.00 | 11,900.00 | 11,442.31 | 1,019,304 |
| 2022-01-13 | 12,900.00 | 12,950.00 | 12,050.00 | 12,050.00 | 11,586.54 | 836,680 |
| 2022-01-12 | 12,250.00 | 13,150.00 | 12,250.00 | 12,950.00 | 12,451.92 | 2,146,248 |
| 2022-01-11 | 13,400.00 | 13,650.00 | 12,900.00 | 13,150.00 | 12,644.23 | 1,514,552 |
| 2022-01-10 | 13,800.00 | 14,450.00 | 13,400.00 | 13,700.00 | 13,173.08 | 1,620,112 |
| 2022-01-07 | 13,700.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,269.23 | 1,324,128 |
| 2022-01-06 | 14,500.00 | 14,500.00 | 13,600.00 | 13,650.00 | 13,125.00 | 1,720,992 |
| 2022-01-05 | 13,000.00 | 13,800.00 | 12,800.00 | 13,800.00 | 13,269.23 | 2,244,944 |
| 2022-01-04 | 12,950.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,403.85 | 905,320 |
| 2021-12-31 | 13,100.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,403.85 | 889,200 |
| 2021-12-30 | 13,200.00 | 13,200.00 | 12,900.00 | 13,150.00 | 12,644.23 | 1,175,200 |
| 2021-12-29 | 13,000.00 | 13,350.00 | 12,950.00 | 13,200.00 | 12,692.31 | 1,164,384 |
| 2021-12-28 | 12,900.00 | 13,550.00 | 12,850.00 | 13,200.00 | 12,692.31 | 1,506,232 |
| 2021-12-27 | 12,950.00 | 13,000.00 | 12,600.00 | 12,950.00 | 12,451.92 | 950,768 |
| 2021-12-24 | 13,650.00 | 13,650.00 | 12,550.00 | 12,800.00 | 12,307.69 | 976,248 |
| 2021-12-23 | 12,800.00 | 12,900.00 | 12,650.00 | 12,900.00 | 12,403.85 | 1,419,184 |
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.