Thang Long Urban Development and Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8,290.00 | 8,300.00 | 8,250.00 | 8,290.00 | 8,290.00 | 371,000 |
| 2026-01-21 | 8,250.00 | 8,290.00 | 8,250.00 | 8,290.00 | 8,290.00 | 131,300 |
| 2026-01-20 | 8,230.00 | 8,290.00 | 8,200.00 | 8,280.00 | 8,280.00 | 166,800 |
| 2026-01-19 | 8,220.00 | 8,240.00 | 8,200.00 | 8,240.00 | 8,240.00 | 396,600 |
| 2026-01-16 | 8,230.00 | 8,240.00 | 8,200.00 | 8,240.00 | 8,240.00 | 31,800 |
| 2026-01-15 | 8,230.00 | 8,250.00 | 8,190.00 | 8,240.00 | 8,240.00 | 406,300 |
| 2026-01-14 | 8,250.00 | 8,280.00 | 8,220.00 | 8,250.00 | 8,250.00 | 51,900 |
| 2026-01-13 | 8,240.00 | 8,280.00 | 8,240.00 | 8,280.00 | 8,280.00 | 56,700 |
| 2026-01-12 | 8,260.00 | 8,280.00 | 8,220.00 | 8,280.00 | 8,280.00 | 47,700 |
| 2026-01-09 | 8,260.00 | 8,260.00 | 8,200.00 | 8,260.00 | 8,260.00 | 65,700 |
| 2026-01-08 | 8,250.00 | 8,280.00 | 8,220.00 | 8,260.00 | 8,260.00 | 102,100 |
| 2026-01-07 | 8,270.00 | 8,300.00 | 8,230.00 | 8,260.00 | 8,260.00 | 95,400 |
| 2026-01-06 | 8,280.00 | 8,280.00 | 8,240.00 | 8,270.00 | 8,270.00 | 78,500 |
| 2026-01-05 | 8,250.00 | 8,280.00 | 8,200.00 | 8,280.00 | 8,280.00 | 54,600 |
| 2025-12-31 | 8,250.00 | 8,250.00 | 8,200.00 | 8,250.00 | 8,250.00 | 293,000 |
| 2025-12-30 | 8,260.00 | 8,290.00 | 8,240.00 | 8,260.00 | 8,260.00 | 106,200 |
| 2025-12-29 | 8,200.00 | 8,260.00 | 8,200.00 | 8,250.00 | 8,250.00 | 448,600 |
| 2025-12-26 | 8,180.00 | 8,250.00 | 8,050.00 | 8,230.00 | 8,230.00 | 124,100 |
| 2025-12-25 | 8,400.00 | 8,400.00 | 8,070.00 | 8,200.00 | 8,200.00 | 530,300 |
| 2025-12-24 | 8,510.00 | 8,540.00 | 8,400.00 | 8,400.00 | 8,400.00 | 187,200 |
| 2025-12-23 | 8,290.00 | 8,510.00 | 8,250.00 | 8,510.00 | 8,510.00 | 756,300 |
| 2025-12-22 | 8,210.00 | 8,290.00 | 8,200.00 | 8,290.00 | 8,290.00 | 406,800 |
| 2025-12-19 | 8,220.00 | 8,240.00 | 8,200.00 | 8,220.00 | 8,220.00 | 120,600 |
| 2025-12-18 | 8,240.00 | 8,280.00 | 8,200.00 | 8,220.00 | 8,220.00 | 77,300 |
| 2025-12-17 | 8,200.00 | 8,240.00 | 8,180.00 | 8,240.00 | 8,240.00 | 223,600 |
| 2025-12-16 | 8,190.00 | 8,250.00 | 8,150.00 | 8,220.00 | 8,220.00 | 432,500 |
| 2025-12-15 | 8,200.00 | 8,210.00 | 8,150.00 | 8,190.00 | 8,190.00 | 935,000 |
| 2025-12-12 | 8,230.00 | 8,250.00 | 8,150.00 | 8,210.00 | 8,210.00 | 110,100 |
| 2025-12-11 | 8,210.00 | 8,250.00 | 8,150.00 | 8,230.00 | 8,230.00 | 109,600 |
| 2025-12-10 | 8,260.00 | 8,280.00 | 8,200.00 | 8,210.00 | 8,210.00 | 193,300 |
| 2025-12-09 | 8,290.00 | 8,290.00 | 8,210.00 | 8,260.00 | 8,260.00 | 205,000 |
| 2025-12-08 | 8,250.00 | 8,300.00 | 8,210.00 | 8,280.00 | 8,280.00 | 51,700 |
| 2025-12-05 | 8,230.00 | 8,300.00 | 8,230.00 | 8,250.00 | 8,250.00 | 71,400 |
| 2025-12-04 | 8,210.00 | 8,230.00 | 8,180.00 | 8,230.00 | 8,230.00 | 60,300 |
| 2025-12-03 | 8,180.00 | 8,250.00 | 8,180.00 | 8,210.00 | 8,210.00 | 95,900 |
| 2025-12-02 | 8,300.00 | 8,300.00 | 8,160.00 | 8,190.00 | 8,190.00 | 103,200 |
| 2025-12-01 | 8,190.00 | 8,200.00 | 8,120.00 | 8,180.00 | 8,180.00 | 144,200 |
| 2025-11-28 | 8,190.00 | 8,250.00 | 8,150.00 | 8,190.00 | 8,190.00 | 71,800 |
| 2025-11-27 | 8,210.00 | 8,210.00 | 8,160.00 | 8,190.00 | 8,190.00 | 90,400 |
| 2025-11-26 | 8,240.00 | 8,270.00 | 8,190.00 | 8,210.00 | 8,210.00 | 103,700 |
| 2025-11-25 | 8,170.00 | 8,240.00 | 8,100.00 | 8,240.00 | 8,240.00 | 228,600 |
| 2025-11-24 | 8,150.00 | 8,180.00 | 8,100.00 | 8,150.00 | 8,150.00 | 303,300 |
| 2025-11-21 | 8,170.00 | 8,200.00 | 8,110.00 | 8,150.00 | 8,150.00 | 121,400 |
| 2025-11-20 | 8,150.00 | 8,180.00 | 8,100.00 | 8,170.00 | 8,170.00 | 107,600 |
| 2025-11-19 | 8,170.00 | 8,190.00 | 8,100.00 | 8,130.00 | 8,130.00 | 185,225 |
| 2025-11-18 | 8,200.00 | 8,240.00 | 8,150.00 | 8,170.00 | 8,170.00 | 130,500 |
| 2025-11-17 | 8,240.00 | 8,240.00 | 8,150.00 | 8,220.00 | 8,220.00 | 121,200 |
| 2025-11-14 | 8,230.00 | 8,340.00 | 8,180.00 | 8,240.00 | 8,240.00 | 227,000 |
| 2025-11-13 | 8,150.00 | 8,290.00 | 8,150.00 | 8,230.00 | 8,230.00 | 180,900 |
| 2025-11-12 | 8,110.00 | 8,220.00 | 8,110.00 | 8,220.00 | 8,220.00 | 132,900 |
| 2025-11-11 | 8,050.00 | 8,200.00 | 8,000.00 | 8,150.00 | 8,150.00 | 355,000 |
| 2025-11-10 | 8,000.00 | 8,100.00 | 7,960.00 | 8,090.00 | 8,090.00 | 116,100 |
| 2025-11-07 | 8,150.00 | 8,200.00 | 8,010.00 | 8,050.00 | 8,050.00 | 649,600 |
| 2025-11-06 | 8,100.00 | 8,190.00 | 8,100.00 | 8,190.00 | 8,190.00 | 684,200 |
| 2025-11-05 | 8,130.00 | 8,180.00 | 8,060.00 | 8,170.00 | 8,170.00 | 93,100 |
| 2025-11-04 | 8,110.00 | 8,170.00 | 8,000.00 | 8,150.00 | 8,150.00 | 211,100 |
| 2025-11-03 | 8,350.00 | 8,450.00 | 8,150.00 | 8,150.00 | 8,150.00 | 239,500 |
| 2025-10-31 | 8,140.00 | 8,430.00 | 8,090.00 | 8,330.00 | 8,330.00 | 936,000 |
| 2025-10-30 | 8,190.00 | 8,190.00 | 8,120.00 | 8,140.00 | 8,140.00 | 314,000 |
| 2025-10-29 | 8,100.00 | 8,190.00 | 8,090.00 | 8,190.00 | 8,190.00 | 353,900 |
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.