Thang Long Urban Development and Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 13,250.00 | 13,250.00 | 12,900.00 | 12,950.00 | 11,637.31 | 1,807,966 |
| 2021-12-21 | 13,100.00 | 13,400.00 | 12,800.00 | 13,250.00 | 11,906.90 | 1,721,613 |
| 2021-12-20 | 13,600.00 | 13,600.00 | 13,000.00 | 13,150.00 | 11,817.04 | 1,116,695 |
| 2021-12-17 | 13,600.00 | 14,400.00 | 13,550.00 | 13,600.00 | 12,221.42 | 1,622,129 |
| 2021-12-16 | 12,950.00 | 13,600.00 | 12,750.00 | 13,600.00 | 12,221.42 | 2,569,789 |
| 2021-12-15 | 13,100.00 | 13,200.00 | 12,650.00 | 12,750.00 | 11,457.58 | 1,519,974 |
| 2021-12-14 | 13,600.00 | 13,600.00 | 13,000.00 | 13,100.00 | 11,772.11 | 1,428,056 |
| 2021-12-13 | 12,950.00 | 13,400.00 | 12,800.00 | 13,400.00 | 12,041.70 | 1,690,121 |
| 2021-12-10 | 12,650.00 | 12,800.00 | 12,550.00 | 12,800.00 | 11,502.52 | 962,572 |
| 2021-12-09 | 12,600.00 | 13,050.00 | 12,200.00 | 12,650.00 | 11,367.72 | 1,673,095 |
| 2021-12-08 | 12,850.00 | 13,100.00 | 12,400.00 | 12,600.00 | 11,322.79 | 1,671,203 |
| 2021-12-07 | 13,800.00 | 13,800.00 | 12,850.00 | 12,850.00 | 11,547.45 | 1,343,595 |
| 2021-12-06 | 13,750.00 | 14,000.00 | 13,100.00 | 13,750.00 | 12,356.22 | 2,217,365 |
| 2021-12-03 | 12,800.00 | 13,650.00 | 12,700.00 | 13,250.00 | 11,906.90 | 2,483,881 |
| 2021-12-02 | 12,650.00 | 13,000.00 | 12,650.00 | 12,800.00 | 11,502.52 | 783,968 |
| 2021-12-01 | 12,700.00 | 13,000.00 | 12,600.00 | 12,750.00 | 11,457.58 | 773,062 |
| 2021-11-30 | 13,150.00 | 13,150.00 | 12,500.00 | 12,700.00 | 11,412.65 | 1,059,608 |
| 2021-11-29 | 11,700.00 | 13,000.00 | 11,700.00 | 12,800.00 | 11,502.52 | 993,285 |
| 2021-11-26 | 12,550.00 | 12,750.00 | 11,900.00 | 12,150.00 | 10,918.40 | 1,371,971 |
| 2021-11-25 | 12,150.00 | 12,750.00 | 12,150.00 | 12,450.00 | 11,187.99 | 814,347 |
| 2021-11-24 | 12,950.00 | 13,200.00 | 12,200.00 | 12,300.00 | 11,053.20 | 1,173,670 |
| 2021-11-23 | 11,500.00 | 12,700.00 | 11,400.00 | 12,700.00 | 11,412.65 | 1,725,396 |
| 2021-11-22 | 12,600.00 | 13,150.00 | 12,250.00 | 12,250.00 | 11,008.27 | 2,646,016 |
| 2021-11-19 | 13,150.00 | 13,150.00 | 12,700.00 | 13,150.00 | 11,817.04 | 3,648,204 |
| 2021-11-18 | 11,700.00 | 12,300.00 | 11,500.00 | 12,300.00 | 11,053.20 | 2,109,646 |
| 2021-11-17 | 10,950.00 | 11,550.00 | 10,950.00 | 11,500.00 | 10,334.29 | 1,856,262 |
| 2021-11-16 | 10,900.00 | 11,150.00 | 10,450.00 | 10,950.00 | 9,840.04 | 2,036,869 |
| 2021-11-15 | 11,600.00 | 11,600.00 | 10,850.00 | 11,150.00 | 10,019.77 | 1,987,461 |
| 2021-11-12 | 10,350.00 | 10,900.00 | 10,150.00 | 10,900.00 | 9,795.11 | 1,633,590 |
| 2021-11-11 | 10,300.00 | 10,400.00 | 9,900.00 | 10,200.00 | 9,166.07 | 1,784,375 |
| 2021-11-10 | 9,940.00 | 10,450.00 | 9,900.00 | 10,300.00 | 9,255.93 | 1,581,623 |
| 2021-11-09 | 10,350.00 | 10,500.00 | 9,910.00 | 10,100.00 | 9,076.20 | 1,460,773 |
| 2021-11-08 | 9,890.00 | 10,550.00 | 9,780.00 | 10,500.00 | 9,435.66 | 1,867,612 |
| 2021-11-05 | 9,800.00 | 10,500.00 | 9,770.00 | 9,890.00 | 8,887.49 | 2,680,401 |
| 2021-11-04 | 10,550.00 | 11,000.00 | 10,500.00 | 10,500.00 | 9,435.66 | 1,510,626 |
| 2021-11-03 | 11,950.00 | 12,000.00 | 10,500.00 | 11,250.00 | 10,109.63 | 6,506,208 |
| 2021-11-02 | 10,700.00 | 11,250.00 | 10,500.00 | 11,250.00 | 10,109.63 | 768,055 |
| 2021-11-01 | 10,100.00 | 10,550.00 | 9,680.00 | 10,550.00 | 9,480.59 | 1,652,174 |
| 2021-10-29 | 9,500.00 | 9,900.00 | 9,300.00 | 9,900.00 | 8,896.48 | 2,689,415 |
| 2021-10-28 | 9,330.00 | 9,990.00 | 9,100.00 | 9,600.00 | 8,626.89 | 2,021,179 |
| 2021-10-27 | 9,090.00 | 9,590.00 | 9,050.00 | 9,590.00 | 8,617.90 | 2,737,043 |
| 2021-10-26 | 8,630.00 | 9,040.00 | 8,500.00 | 9,040.00 | 8,123.65 | 3,158,460 |
| 2021-10-25 | 7,950.00 | 8,450.00 | 7,900.00 | 8,450.00 | 7,593.46 | 2,865,238 |
| 2021-10-22 | 7,340.00 | 7,940.00 | 7,340.00 | 7,900.00 | 7,099.21 | 1,644,162 |
| 2021-10-21 | 7,440.00 | 7,560.00 | 7,380.00 | 7,490.00 | 6,730.77 | 813,012 |
| 2021-10-20 | 7,320.00 | 7,640.00 | 7,250.00 | 7,440.00 | 6,685.84 | 1,832,003 |
← NewerPage 21 of 21 · 1,246 trading days
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.