Thang Long Urban Development and Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 7,430.00 | 7,500.00 | 7,400.00 | 7,410.00 | 7,410.00 | 240,400 |
| 2025-07-31 | 7,600.00 | 7,600.00 | 7,260.00 | 7,400.00 | 7,400.00 | 297,100 |
| 2025-07-30 | 7,590.00 | 7,640.00 | 7,510.00 | 7,590.00 | 7,590.00 | 237,400 |
| 2025-07-29 | 7,520.00 | 7,640.00 | 7,440.00 | 7,520.00 | 7,520.00 | 696,700 |
| 2025-07-28 | 7,500.00 | 7,590.00 | 7,450.00 | 7,500.00 | 7,500.00 | 558,400 |
| 2025-07-25 | 7,260.00 | 7,520.00 | 7,250.00 | 7,450.00 | 7,450.00 | 712,200 |
| 2025-07-24 | 7,200.00 | 7,350.00 | 7,200.00 | 7,250.00 | 7,250.00 | 662,800 |
| 2025-07-23 | 7,160.00 | 7,250.00 | 7,150.00 | 7,200.00 | 7,200.00 | 200,600 |
| 2025-07-22 | 7,250.00 | 7,250.00 | 7,100.00 | 7,160.00 | 7,160.00 | 344,900 |
| 2025-07-21 | 7,150.00 | 7,150.00 | 7,100.00 | 7,120.00 | 7,120.00 | 105,100 |
| 2025-07-18 | 7,300.00 | 7,300.00 | 7,100.00 | 7,120.00 | 7,120.00 | 280,400 |
| 2025-07-17 | 7,100.00 | 7,210.00 | 7,060.00 | 7,210.00 | 7,210.00 | 316,800 |
| 2025-07-16 | 7,090.00 | 7,140.00 | 7,060.00 | 7,100.00 | 7,100.00 | 224,300 |
| 2025-07-15 | 7,050.00 | 7,190.00 | 7,040.00 | 7,100.00 | 7,100.00 | 334,700 |
| 2025-07-14 | 7,050.00 | 7,200.00 | 7,020.00 | 7,070.00 | 7,070.00 | 158,300 |
| 2025-07-11 | 7,020.00 | 7,100.00 | 7,000.00 | 7,040.00 | 7,040.00 | 423,300 |
| 2025-07-10 | 7,080.00 | 7,080.00 | 7,000.00 | 7,040.00 | 7,040.00 | 285,500 |
| 2025-07-09 | 6,950.00 | 7,100.00 | 6,950.00 | 7,030.00 | 7,030.00 | 330,600 |
| 2025-07-08 | 6,950.00 | 7,080.00 | 6,900.00 | 7,000.00 | 7,000.00 | 316,800 |
| 2025-07-07 | 6,850.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,950.00 | 149,800 |
| 2025-07-04 | 6,840.00 | 6,900.00 | 6,800.00 | 6,820.00 | 6,820.00 | 103,800 |
| 2025-07-03 | 6,730.00 | 6,860.00 | 6,700.00 | 6,820.00 | 6,820.00 | 186,300 |
| 2025-07-02 | 6,720.00 | 6,840.00 | 6,720.00 | 6,820.00 | 6,820.00 | 99,500 |
| 2025-07-01 | 6,600.00 | 6,940.00 | 6,400.00 | 6,820.00 | 6,820.00 | 254,800 |
| 2025-06-30 | 6,800.00 | 6,970.00 | 6,800.00 | 6,850.00 | 6,850.00 | 192,300 |
| 2025-06-27 | 6,850.00 | 6,990.00 | 6,840.00 | 6,860.00 | 6,860.00 | 138,800 |
| 2025-06-26 | 6,810.00 | 6,910.00 | 6,810.00 | 6,880.00 | 6,880.00 | 138,600 |
| 2025-06-25 | 6,890.00 | 6,900.00 | 6,870.00 | 6,900.00 | 6,900.00 | 352,700 |
| 2025-06-24 | 6,800.00 | 7,010.00 | 6,800.00 | 6,870.00 | 6,870.00 | 655,900 |
| 2025-06-23 | 6,690.00 | 6,820.00 | 6,680.00 | 6,740.00 | 6,740.00 | 105,000 |
| 2025-06-20 | 6,770.00 | 6,830.00 | 6,610.00 | 6,720.00 | 6,720.00 | 144,900 |
| 2025-06-19 | 6,800.00 | 6,800.00 | 6,740.00 | 6,750.00 | 6,750.00 | 117,200 |
| 2025-06-18 | 6,820.00 | 6,860.00 | 6,700.00 | 6,750.00 | 6,750.00 | 193,300 |
| 2025-06-17 | 6,850.00 | 6,850.00 | 6,750.00 | 6,790.00 | 6,790.00 | 126,000 |
| 2025-06-16 | 6,820.00 | 6,990.00 | 6,800.00 | 6,820.00 | 6,820.00 | 115,100 |
| 2025-06-13 | 6,830.00 | 6,880.00 | 6,670.00 | 6,820.00 | 6,820.00 | 220,400 |
| 2025-06-12 | 6,810.00 | 6,950.00 | 6,810.00 | 6,880.00 | 6,880.00 | 97,800 |
| 2025-06-11 | 6,900.00 | 7,000.00 | 6,800.00 | 6,850.00 | 6,850.00 | 383,200 |
| 2025-06-10 | 6,820.00 | 6,950.00 | 6,770.00 | 6,900.00 | 6,900.00 | 407,300 |
| 2025-06-09 | 6,970.00 | 6,970.00 | 6,650.00 | 6,790.00 | 6,790.00 | 316,200 |
| 2025-06-06 | 7,070.00 | 7,130.00 | 6,970.00 | 6,970.00 | 6,970.00 | 417,800 |
| 2025-06-05 | 7,100.00 | 7,350.00 | 7,090.00 | 7,120.00 | 7,120.00 | 1,175,000 |
| 2025-06-04 | 7,160.00 | 7,200.00 | 7,090.00 | 7,100.00 | 7,100.00 | 378,600 |
| 2025-06-03 | 7,010.00 | 7,220.00 | 7,010.00 | 7,150.00 | 7,150.00 | 195,300 |
| 2025-06-02 | 6,910.00 | 7,040.00 | 6,890.00 | 7,000.00 | 7,000.00 | 382,300 |
| 2025-05-30 | 7,190.00 | 7,240.00 | 6,850.00 | 7,000.00 | 7,000.00 | 697,300 |
| 2025-05-29 | 7,650.00 | 7,900.00 | 7,070.00 | 7,240.00 | 7,240.00 | 841,000 |
| 2025-05-28 | 7,300.00 | 7,590.00 | 7,150.00 | 7,590.00 | 7,590.00 | 1,563,400 |
| 2025-05-27 | 6,850.00 | 7,100.00 | 6,750.00 | 7,100.00 | 7,100.00 | 2,236,800 |
| 2025-05-26 | 6,600.00 | 6,670.00 | 6,500.00 | 6,640.00 | 6,640.00 | 162,000 |
| 2025-05-23 | 6,670.00 | 6,690.00 | 6,560.00 | 6,600.00 | 6,600.00 | 124,200 |
| 2025-05-22 | 6,600.00 | 6,700.00 | 6,600.00 | 6,680.00 | 6,680.00 | 178,700 |
| 2025-05-21 | 6,640.00 | 6,690.00 | 6,570.00 | 6,600.00 | 6,600.00 | 224,100 |
| 2025-05-20 | 6,700.00 | 6,760.00 | 6,670.00 | 6,700.00 | 6,700.00 | 140,700 |
| 2025-05-19 | 6,560.00 | 6,750.00 | 6,550.00 | 6,720.00 | 6,720.00 | 364,900 |
| 2025-05-16 | 6,390.00 | 6,640.00 | 6,350.00 | 6,600.00 | 6,600.00 | 385,200 |
| 2025-05-15 | 6,350.00 | 6,390.00 | 6,300.00 | 6,390.00 | 6,390.00 | 173,600 |
| 2025-05-14 | 6,190.00 | 6,400.00 | 6,190.00 | 6,330.00 | 6,330.00 | 1,115,000 |
| 2025-05-13 | 6,220.00 | 6,260.00 | 6,200.00 | 6,210.00 | 6,210.00 | 100,400 |
| 2025-05-12 | 6,180.00 | 6,250.00 | 6,180.00 | 6,230.00 | 6,230.00 | 153,800 |
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.