Thang Long Urban Development and Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 5,930.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,900.00 | 103,400 |
| 2025-02-10 | 5,960.00 | 5,970.00 | 5,880.00 | 5,930.00 | 5,930.00 | 73,700 |
| 2025-02-07 | 5,900.00 | 5,990.00 | 5,820.00 | 5,960.00 | 5,960.00 | 77,200 |
| 2025-02-06 | 5,880.00 | 5,900.00 | 5,850.00 | 5,890.00 | 5,890.00 | 199,600 |
| 2025-02-05 | 5,880.00 | 5,890.00 | 5,850.00 | 5,880.00 | 5,880.00 | 83,600 |
| 2025-02-04 | 5,890.00 | 5,890.00 | 5,850.00 | 5,870.00 | 5,870.00 | 78,100 |
| 2025-02-03 | 5,870.00 | 5,890.00 | 5,850.00 | 5,880.00 | 5,880.00 | 153,700 |
| 2025-01-24 | 5,850.00 | 5,990.00 | 5,840.00 | 5,900.00 | 5,900.00 | 71,200 |
| 2025-01-23 | 5,910.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,900.00 | 160,000 |
| 2025-01-22 | 5,950.00 | 5,990.00 | 5,900.00 | 5,900.00 | 5,900.00 | 99,800 |
| 2025-01-21 | 5,990.00 | 6,020.00 | 5,900.00 | 5,940.00 | 5,940.00 | 152,500 |
| 2025-01-20 | 6,020.00 | 6,030.00 | 5,990.00 | 5,990.00 | 5,990.00 | 129,200 |
| 2025-01-17 | 6,040.00 | 6,060.00 | 5,950.00 | 6,030.00 | 6,030.00 | 384,900 |
| 2025-01-16 | 5,970.00 | 6,030.00 | 5,970.00 | 6,020.00 | 6,020.00 | 87,200 |
| 2025-01-15 | 5,970.00 | 5,990.00 | 5,920.00 | 5,970.00 | 5,970.00 | 123,100 |
| 2025-01-14 | 5,960.00 | 6,010.00 | 5,930.00 | 5,970.00 | 5,970.00 | 82,400 |
| 2025-01-13 | 5,930.00 | 6,000.00 | 5,890.00 | 5,930.00 | 5,930.00 | 128,800 |
| 2025-01-10 | 5,950.00 | 6,000.00 | 5,900.00 | 5,920.00 | 5,920.00 | 81,000 |
| 2025-01-09 | 5,960.00 | 6,040.00 | 5,810.00 | 5,950.00 | 5,950.00 | 105,200 |
| 2025-01-08 | 5,950.00 | 5,960.00 | 5,880.00 | 5,950.00 | 5,950.00 | 63,300 |
| 2025-01-07 | 5,940.00 | 5,940.00 | 5,800.00 | 5,900.00 | 5,900.00 | 173,400 |
| 2025-01-06 | 5,990.00 | 5,990.00 | 5,900.00 | 5,900.00 | 5,900.00 | 131,200 |
| 2025-01-03 | 5,960.00 | 6,030.00 | 5,900.00 | 5,940.00 | 5,940.00 | 106,800 |
| 2025-01-02 | 5,960.00 | 6,000.00 | 5,880.00 | 5,990.00 | 5,990.00 | 147,100 |
| 2024-12-31 | 6,010.00 | 6,030.00 | 5,910.00 | 5,930.00 | 5,930.00 | 128,100 |
| 2024-12-30 | 6,000.00 | 6,090.00 | 5,910.00 | 6,000.00 | 6,000.00 | 85,400 |
| 2024-12-27 | 6,100.00 | 6,150.00 | 5,980.00 | 6,000.00 | 6,000.00 | 277,900 |
| 2024-12-26 | 6,150.00 | 6,180.00 | 6,070.00 | 6,080.00 | 6,080.00 | 195,900 |
| 2024-12-25 | 6,140.00 | 6,240.00 | 6,120.00 | 6,150.00 | 6,150.00 | 1,269,200 |
| 2024-12-24 | 6,240.00 | 6,350.00 | 6,120.00 | 6,120.00 | 6,120.00 | 608,500 |
| 2024-12-23 | 6,000.00 | 6,200.00 | 5,990.00 | 6,200.00 | 6,200.00 | 323,800 |
| 2024-12-20 | 6,040.00 | 6,090.00 | 5,980.00 | 5,990.00 | 5,990.00 | 132,500 |
| 2024-12-19 | 5,990.00 | 6,060.00 | 5,960.00 | 5,980.00 | 5,980.00 | 91,700 |
| 2024-12-18 | 6,030.00 | 6,090.00 | 5,920.00 | 6,030.00 | 6,030.00 | 148,200 |
| 2024-12-17 | 6,020.00 | 6,100.00 | 5,980.00 | 6,030.00 | 6,030.00 | 118,800 |
| 2024-12-16 | 6,000.00 | 6,030.00 | 5,970.00 | 6,020.00 | 6,020.00 | 99,800 |
| 2024-12-13 | 6,030.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 149,700 |
| 2024-12-12 | 6,180.00 | 6,220.00 | 6,020.00 | 6,100.00 | 6,100.00 | 190,300 |
| 2024-12-11 | 6,240.00 | 6,280.00 | 6,090.00 | 6,140.00 | 6,140.00 | 143,800 |
| 2024-12-10 | 6,050.00 | 6,450.00 | 6,000.00 | 6,220.00 | 6,220.00 | 962,300 |
| 2024-12-09 | 6,100.00 | 6,100.00 | 6,000.00 | 6,050.00 | 6,050.00 | 267,400 |
| 2024-12-06 | 5,840.00 | 6,100.00 | 5,760.00 | 6,090.00 | 6,090.00 | 450,000 |
| 2024-12-05 | 5,880.00 | 5,900.00 | 5,770.00 | 5,830.00 | 5,830.00 | 99,800 |
| 2024-12-04 | 5,950.00 | 6,050.00 | 5,860.00 | 5,860.00 | 5,860.00 | 429,600 |
| 2024-12-03 | 5,740.00 | 5,940.00 | 5,740.00 | 5,940.00 | 5,940.00 | 617,000 |
| 2024-12-02 | 5,760.00 | 5,840.00 | 5,380.00 | 5,750.00 | 5,750.00 | 283,200 |
| 2024-11-29 | 5,750.00 | 5,780.00 | 5,730.00 | 5,750.00 | 5,750.00 | 67,400 |
| 2024-11-28 | 5,750.00 | 5,810.00 | 5,730.00 | 5,770.00 | 5,770.00 | 195,600 |
| 2024-11-27 | 5,810.00 | 5,840.00 | 5,730.00 | 5,750.00 | 5,750.00 | 83,700 |
| 2024-11-26 | 5,890.00 | 5,890.00 | 5,810.00 | 5,830.00 | 5,830.00 | 95,100 |
| 2024-11-25 | 5,740.00 | 5,920.00 | 5,730.00 | 5,890.00 | 5,890.00 | 180,600 |
| 2024-11-22 | 5,780.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 135,100 |
| 2024-11-21 | 5,770.00 | 5,800.00 | 5,690.00 | 5,790.00 | 5,790.00 | 320,600 |
| 2024-11-20 | 5,750.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,750.00 | 238,600 |
| 2024-11-19 | 5,840.00 | 5,870.00 | 5,750.00 | 5,750.00 | 5,750.00 | 274,900 |
| 2024-11-18 | 6,020.00 | 6,030.00 | 5,830.00 | 5,870.00 | 5,870.00 | 111,200 |
| 2024-11-15 | 5,840.00 | 6,110.00 | 5,820.00 | 6,030.00 | 6,030.00 | 393,100 |
| 2024-11-14 | 5,850.00 | 5,850.00 | 5,790.00 | 5,840.00 | 5,840.00 | 118,000 |
| 2024-11-13 | 5,770.00 | 5,840.00 | 5,740.00 | 5,830.00 | 5,830.00 | 197,100 |
| 2024-11-12 | 5,810.00 | 5,810.00 | 5,720.00 | 5,800.00 | 5,800.00 | 1,484,600 |
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.