Thang Long Urban Development and Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6,200.00 | 6,210.00 | 6,150.00 | 6,200.00 | 6,200.00 | 61,900 |
| 2025-05-08 | 6,140.00 | 6,250.00 | 6,140.00 | 6,200.00 | 6,200.00 | 83,700 |
| 2025-05-07 | 6,110.00 | 6,240.00 | 6,100.00 | 6,180.00 | 6,180.00 | 88,900 |
| 2025-05-06 | 6,200.00 | 6,290.00 | 6,190.00 | 6,250.00 | 6,250.00 | 110,700 |
| 2025-05-05 | 6,180.00 | 6,200.00 | 6,140.00 | 6,200.00 | 6,200.00 | 90,800 |
| 2025-04-29 | 6,110.00 | 6,200.00 | 6,110.00 | 6,140.00 | 6,140.00 | 80,500 |
| 2025-04-28 | 6,170.00 | 6,170.00 | 6,090.00 | 6,140.00 | 6,140.00 | 87,100 |
| 2025-04-25 | 5,980.00 | 6,160.00 | 5,980.00 | 6,150.00 | 6,150.00 | 91,000 |
| 2025-04-24 | 6,150.00 | 6,170.00 | 6,070.00 | 6,130.00 | 6,130.00 | 85,200 |
| 2025-04-23 | 6,400.00 | 6,400.00 | 6,020.00 | 6,100.00 | 6,100.00 | 160,200 |
| 2025-04-22 | 6,000.00 | 6,200.00 | 5,820.00 | 6,000.00 | 6,000.00 | 208,600 |
| 2025-04-21 | 6,010.00 | 6,040.00 | 5,990.00 | 6,000.00 | 6,000.00 | 79,700 |
| 2025-04-18 | 6,050.00 | 6,140.00 | 6,000.00 | 6,000.00 | 6,000.00 | 141,700 |
| 2025-04-17 | 6,000.00 | 6,070.00 | 5,910.00 | 6,050.00 | 6,050.00 | 107,900 |
| 2025-04-16 | 6,010.00 | 6,050.00 | 5,900.00 | 6,010.00 | 6,010.00 | 154,000 |
| 2025-04-15 | 5,830.00 | 6,040.00 | 5,770.00 | 6,010.00 | 6,010.00 | 184,500 |
| 2025-04-14 | 5,750.00 | 5,900.00 | 5,750.00 | 5,830.00 | 5,830.00 | 863,100 |
| 2025-04-11 | 5,800.00 | 5,810.00 | 5,700.00 | 5,710.00 | 5,710.00 | 109,300 |
| 2025-04-10 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 123,700 |
| 2025-04-09 | 5,210.00 | 5,480.00 | 5,120.00 | 5,380.00 | 5,380.00 | 170,600 |
| 2025-04-08 | 5,770.00 | 5,770.00 | 5,400.00 | 5,500.00 | 5,500.00 | 159,600 |
| 2025-04-04 | 5,610.00 | 5,790.00 | 5,380.00 | 5,790.00 | 5,790.00 | 199,000 |
| 2025-04-03 | 6,190.00 | 6,190.00 | 5,780.00 | 5,780.00 | 5,780.00 | 599,900 |
| 2025-04-02 | 6,230.00 | 6,240.00 | 6,170.00 | 6,210.00 | 6,210.00 | 92,300 |
| 2025-04-01 | 6,280.00 | 6,290.00 | 6,200.00 | 6,210.00 | 6,210.00 | 128,700 |
| 2025-03-31 | 6,280.00 | 6,290.00 | 6,240.00 | 6,280.00 | 6,280.00 | 65,800 |
| 2025-03-28 | 6,280.00 | 6,290.00 | 6,240.00 | 6,280.00 | 6,280.00 | 59,300 |
| 2025-03-27 | 6,200.00 | 6,300.00 | 6,100.00 | 6,290.00 | 6,290.00 | 1,309,600 |
| 2025-03-26 | 6,200.00 | 6,240.00 | 6,170.00 | 6,200.00 | 6,200.00 | 94,000 |
| 2025-03-25 | 6,140.00 | 6,200.00 | 6,140.00 | 6,190.00 | 6,190.00 | 69,700 |
| 2025-03-24 | 6,150.00 | 6,220.00 | 6,000.00 | 6,160.00 | 6,160.00 | 364,600 |
| 2025-03-21 | 6,100.00 | 6,160.00 | 6,100.00 | 6,140.00 | 6,140.00 | 114,600 |
| 2025-03-20 | 6,150.00 | 6,170.00 | 6,090.00 | 6,130.00 | 6,130.00 | 93,900 |
| 2025-03-19 | 6,220.00 | 6,320.00 | 6,090.00 | 6,150.00 | 6,150.00 | 247,600 |
| 2025-03-18 | 6,410.00 | 6,430.00 | 6,300.00 | 6,340.00 | 6,340.00 | 92,400 |
| 2025-03-17 | 6,290.00 | 6,490.00 | 6,290.00 | 6,410.00 | 6,410.00 | 422,700 |
| 2025-03-14 | 6,300.00 | 6,330.00 | 6,250.00 | 6,280.00 | 6,280.00 | 67,700 |
| 2025-03-13 | 6,290.00 | 6,340.00 | 6,250.00 | 6,300.00 | 6,300.00 | 85,300 |
| 2025-03-12 | 6,270.00 | 6,310.00 | 6,230.00 | 6,280.00 | 6,280.00 | 111,100 |
| 2025-03-11 | 6,240.00 | 6,290.00 | 6,210.00 | 6,270.00 | 6,270.00 | 101,700 |
| 2025-03-10 | 6,290.00 | 6,350.00 | 6,250.00 | 6,290.00 | 6,290.00 | 105,600 |
| 2025-03-07 | 6,270.00 | 6,320.00 | 6,250.00 | 6,290.00 | 6,290.00 | 147,200 |
| 2025-03-06 | 6,300.00 | 6,350.00 | 6,250.00 | 6,280.00 | 6,280.00 | 135,700 |
| 2025-03-05 | 6,390.00 | 6,490.00 | 6,260.00 | 6,300.00 | 6,300.00 | 251,900 |
| 2025-03-04 | 6,350.00 | 6,470.00 | 6,250.00 | 6,380.00 | 6,380.00 | 312,500 |
| 2025-03-03 | 6,330.00 | 6,400.00 | 6,180.00 | 6,350.00 | 6,350.00 | 458,800 |
| 2025-02-28 | 6,010.00 | 6,380.00 | 6,010.00 | 6,260.00 | 6,260.00 | 621,400 |
| 2025-02-27 | 6,020.00 | 6,050.00 | 5,980.00 | 5,980.00 | 5,980.00 | 122,400 |
| 2025-02-26 | 6,080.00 | 6,120.00 | 5,990.00 | 6,020.00 | 6,020.00 | 169,100 |
| 2025-02-25 | 6,140.00 | 6,200.00 | 6,080.00 | 6,120.00 | 6,120.00 | 150,900 |
| 2025-02-24 | 6,090.00 | 6,200.00 | 6,030.00 | 6,140.00 | 6,140.00 | 206,200 |
| 2025-02-21 | 6,080.00 | 6,170.00 | 6,030.00 | 6,090.00 | 6,090.00 | 169,400 |
| 2025-02-20 | 5,980.00 | 6,090.00 | 5,970.00 | 6,090.00 | 6,090.00 | 250,200 |
| 2025-02-19 | 5,910.00 | 5,980.00 | 5,900.00 | 5,940.00 | 5,940.00 | 178,200 |
| 2025-02-18 | 5,910.00 | 5,920.00 | 5,850.00 | 5,910.00 | 5,910.00 | 1,441,500 |
| 2025-02-17 | 5,920.00 | 5,940.00 | 5,900.00 | 5,910.00 | 5,910.00 | 139,000 |
| 2025-02-14 | 5,840.00 | 5,970.00 | 5,840.00 | 5,920.00 | 5,920.00 | 114,600 |
| 2025-02-13 | 5,960.00 | 5,970.00 | 5,880.00 | 5,940.00 | 5,940.00 | 79,300 |
| 2025-02-12 | 5,980.00 | 5,980.00 | 5,850.00 | 5,960.00 | 5,960.00 | 96,100 |
| 2025-02-11 | 5,930.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,900.00 | 103,400 |
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.