Thang Long Urban Development and Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8,050.00 | 8,120.00 | 8,040.00 | 8,120.00 | 8,120.00 | 246,200 |
| 2025-10-27 | 8,100.00 | 8,110.00 | 8,050.00 | 8,090.00 | 8,090.00 | 206,600 |
| 2025-10-24 | 8,070.00 | 8,120.00 | 8,040.00 | 8,100.00 | 8,100.00 | 206,100 |
| 2025-10-23 | 8,060.00 | 8,140.00 | 8,040.00 | 8,110.00 | 8,110.00 | 261,000 |
| 2025-10-22 | 8,000.00 | 8,090.00 | 7,970.00 | 8,090.00 | 8,090.00 | 237,800 |
| 2025-10-21 | 7,970.00 | 8,030.00 | 7,930.00 | 8,030.00 | 8,030.00 | 220,300 |
| 2025-10-20 | 8,110.00 | 8,120.00 | 7,900.00 | 8,000.00 | 8,000.00 | 438,800 |
| 2025-10-17 | 8,120.00 | 8,130.00 | 8,040.00 | 8,120.00 | 8,120.00 | 353,800 |
| 2025-10-16 | 8,170.00 | 8,170.00 | 8,100.00 | 8,120.00 | 8,120.00 | 220,200 |
| 2025-10-15 | 8,180.00 | 8,190.00 | 8,080.00 | 8,090.00 | 8,090.00 | 233,100 |
| 2025-10-14 | 8,150.00 | 8,250.00 | 8,090.00 | 8,180.00 | 8,180.00 | 456,000 |
| 2025-10-13 | 8,100.00 | 8,170.00 | 8,080.00 | 8,110.00 | 8,110.00 | 257,200 |
| 2025-10-10 | 8,150.00 | 8,220.00 | 8,130.00 | 8,170.00 | 8,170.00 | 331,800 |
| 2025-10-09 | 8,150.00 | 8,220.00 | 8,130.00 | 8,160.00 | 8,160.00 | 244,500 |
| 2025-10-08 | 8,150.00 | 8,180.00 | 8,060.00 | 8,140.00 | 8,140.00 | 236,000 |
| 2025-10-07 | 8,150.00 | 8,180.00 | 8,020.00 | 8,070.00 | 8,070.00 | 269,100 |
| 2025-10-06 | 8,120.00 | 8,160.00 | 8,090.00 | 8,150.00 | 8,150.00 | 292,900 |
| 2025-10-03 | 8,100.00 | 8,130.00 | 8,010.00 | 8,100.00 | 8,100.00 | 251,000 |
| 2025-10-02 | 8,050.00 | 8,170.00 | 8,050.00 | 8,120.00 | 8,120.00 | 266,600 |
| 2025-10-01 | 8,000.00 | 8,080.00 | 7,990.00 | 8,050.00 | 8,050.00 | 231,300 |
| 2025-09-30 | 8,090.00 | 8,100.00 | 7,970.00 | 8,010.00 | 8,010.00 | 297,500 |
| 2025-09-29 | 8,100.00 | 8,160.00 | 8,040.00 | 8,100.00 | 8,100.00 | 589,400 |
| 2025-09-26 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 684,500 |
| 2025-09-25 | 8,450.00 | 8,480.00 | 8,140.00 | 8,200.00 | 8,200.00 | 533,965 |
| 2025-09-24 | 8,260.00 | 8,600.00 | 8,260.00 | 8,460.00 | 8,460.00 | 1,404,799 |
| 2025-09-23 | 7,900.00 | 8,310.00 | 7,880.00 | 8,250.00 | 8,250.00 | 1,188,535 |
| 2025-09-22 | 7,910.00 | 7,920.00 | 7,810.00 | 7,910.00 | 7,910.00 | 234,600 |
| 2025-09-19 | 7,890.00 | 7,910.00 | 7,840.00 | 7,910.00 | 7,910.00 | 240,100 |
| 2025-09-18 | 7,870.00 | 7,890.00 | 7,760.00 | 7,880.00 | 7,880.00 | 309,200 |
| 2025-09-17 | 7,900.00 | 7,940.00 | 7,840.00 | 7,860.00 | 7,860.00 | 221,200 |
| 2025-09-16 | 7,960.00 | 7,980.00 | 7,890.00 | 7,900.00 | 7,900.00 | 207,900 |
| 2025-09-15 | 8,000.00 | 8,000.00 | 7,900.00 | 7,950.00 | 7,950.00 | 202,900 |
| 2025-09-12 | 7,800.00 | 7,950.00 | 7,800.00 | 7,950.00 | 7,950.00 | 386,800 |
| 2025-09-11 | 7,760.00 | 7,820.00 | 7,600.00 | 7,800.00 | 7,800.00 | 339,200 |
| 2025-09-10 | 7,710.00 | 7,810.00 | 7,710.00 | 7,750.00 | 7,750.00 | 254,300 |
| 2025-09-09 | 7,670.00 | 7,700.00 | 7,630.00 | 7,700.00 | 7,700.00 | 118,800 |
| 2025-09-08 | 7,750.00 | 7,800.00 | 7,600.00 | 7,680.00 | 7,680.00 | 302,000 |
| 2025-09-05 | 7,820.00 | 7,830.00 | 7,790.00 | 7,790.00 | 7,790.00 | 125,900 |
| 2025-09-04 | 7,810.00 | 7,820.00 | 7,780.00 | 7,820.00 | 7,820.00 | 175,300 |
| 2025-09-03 | 7,800.00 | 7,840.00 | 7,780.00 | 7,800.00 | 7,800.00 | 143,500 |
| 2025-08-29 | 7,740.00 | 7,830.00 | 7,740.00 | 7,800.00 | 7,800.00 | 328,100 |
| 2025-08-28 | 7,750.00 | 7,780.00 | 7,710.00 | 7,730.00 | 7,730.00 | 122,500 |
| 2025-08-27 | 7,800.00 | 7,850.00 | 7,710.00 | 7,740.00 | 7,740.00 | 296,900 |
| 2025-08-26 | 7,650.00 | 7,790.00 | 7,640.00 | 7,750.00 | 7,750.00 | 320,900 |
| 2025-08-25 | 7,600.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,650.00 | 552,300 |
| 2025-08-22 | 7,950.00 | 7,990.00 | 7,550.00 | 7,600.00 | 7,600.00 | 531,400 |
| 2025-08-21 | 8,000.00 | 8,100.00 | 7,960.00 | 7,960.00 | 7,960.00 | 198,400 |
| 2025-08-20 | 8,100.00 | 8,200.00 | 7,980.00 | 8,020.00 | 8,020.00 | 540,600 |
| 2025-08-19 | 7,790.00 | 8,120.00 | 7,790.00 | 8,100.00 | 8,100.00 | 1,114,900 |
| 2025-08-18 | 7,700.00 | 7,760.00 | 7,670.00 | 7,760.00 | 7,760.00 | 156,900 |
| 2025-08-15 | 7,790.00 | 7,800.00 | 7,610.00 | 7,690.00 | 7,690.00 | 268,100 |
| 2025-08-14 | 7,960.00 | 7,980.00 | 7,770.00 | 7,790.00 | 7,790.00 | 367,800 |
| 2025-08-13 | 7,900.00 | 8,050.00 | 7,850.00 | 7,950.00 | 7,950.00 | 574,600 |
| 2025-08-12 | 7,600.00 | 7,950.00 | 7,600.00 | 7,850.00 | 7,850.00 | 1,415,400 |
| 2025-08-11 | 7,550.00 | 7,620.00 | 7,550.00 | 7,600.00 | 7,600.00 | 230,800 |
| 2025-08-08 | 7,520.00 | 7,600.00 | 7,480.00 | 7,520.00 | 7,520.00 | 154,900 |
| 2025-08-07 | 7,420.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 324,500 |
| 2025-08-06 | 7,410.00 | 7,470.00 | 7,400.00 | 7,420.00 | 7,420.00 | 312,000 |
| 2025-08-05 | 7,440.00 | 7,470.00 | 7,400.00 | 7,400.00 | 7,400.00 | 311,500 |
| 2025-08-04 | 7,420.00 | 7,500.00 | 7,400.00 | 7,430.00 | 7,430.00 | 270,600 |
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.