Thang Long Urban Development and Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 5,730.00 | 5,880.00 | 5,710.00 | 5,800.00 | 5,800.00 | 179,500 |
| 2024-11-08 | 5,790.00 | 5,810.00 | 5,710.00 | 5,790.00 | 5,790.00 | 483,600 |
| 2024-11-07 | 5,810.00 | 5,910.00 | 5,780.00 | 5,790.00 | 5,790.00 | 298,300 |
| 2024-11-06 | 6,080.00 | 6,140.00 | 5,810.00 | 5,830.00 | 5,830.00 | 485,800 |
| 2024-11-05 | 6,400.00 | 6,550.00 | 5,940.00 | 6,000.00 | 6,000.00 | 1,195,800 |
| 2024-11-04 | 6,180.00 | 6,480.00 | 6,180.00 | 6,380.00 | 6,380.00 | 907,100 |
| 2024-11-01 | 5,980.00 | 6,200.00 | 5,940.00 | 6,180.00 | 6,180.00 | 1,241,400 |
| 2024-10-31 | 5,750.00 | 6,010.00 | 5,730.00 | 5,940.00 | 5,940.00 | 823,600 |
| 2024-10-30 | 5,680.00 | 5,730.00 | 5,680.00 | 5,720.00 | 5,720.00 | 87,100 |
| 2024-10-29 | 5,630.00 | 5,700.00 | 5,600.00 | 5,680.00 | 5,680.00 | 144,600 |
| 2024-10-28 | 5,590.00 | 5,680.00 | 5,590.00 | 5,620.00 | 5,620.00 | 123,600 |
| 2024-10-25 | 5,600.00 | 5,630.00 | 5,580.00 | 5,600.00 | 5,600.00 | 134,200 |
| 2024-10-24 | 5,640.00 | 5,660.00 | 5,580.00 | 5,600.00 | 5,600.00 | 164,700 |
| 2024-10-23 | 5,640.00 | 5,690.00 | 5,600.00 | 5,610.00 | 5,610.00 | 68,600 |
| 2024-10-22 | 5,750.00 | 5,800.00 | 5,610.00 | 5,650.00 | 5,650.00 | 270,000 |
| 2024-10-21 | 5,800.00 | 5,850.00 | 5,720.00 | 5,740.00 | 5,740.00 | 143,900 |
| 2024-10-18 | 5,710.00 | 5,950.00 | 5,700.00 | 5,820.00 | 5,820.00 | 571,200 |
| 2024-10-17 | 5,730.00 | 5,750.00 | 5,660.00 | 5,700.00 | 5,700.00 | 128,800 |
| 2024-10-16 | 5,750.00 | 5,770.00 | 5,700.00 | 5,730.00 | 5,730.00 | 193,700 |
| 2024-10-15 | 5,560.00 | 5,840.00 | 5,560.00 | 5,750.00 | 5,750.00 | 645,100 |
| 2024-10-14 | 5,580.00 | 5,600.00 | 5,500.00 | 5,570.00 | 5,570.00 | 167,200 |
| 2024-10-11 | 5,400.00 | 5,530.00 | 5,360.00 | 5,530.00 | 5,530.00 | 199,300 |
| 2024-10-10 | 5,350.00 | 5,420.00 | 5,350.00 | 5,400.00 | 5,400.00 | 190,200 |
| 2024-10-09 | 5,420.00 | 5,430.00 | 5,350.00 | 5,350.00 | 5,350.00 | 40,600 |
| 2024-10-08 | 5,440.00 | 5,500.00 | 5,420.00 | 5,420.00 | 5,420.00 | 26,000 |
| 2024-10-07 | 5,420.00 | 5,460.00 | 5,400.00 | 5,440.00 | 5,440.00 | 31,100 |
| 2024-10-04 | 5,450.00 | 5,470.00 | 5,430.00 | 5,440.00 | 5,440.00 | 45,400 |
| 2024-10-03 | 5,470.00 | 5,520.00 | 5,400.00 | 5,440.00 | 5,440.00 | 47,600 |
| 2024-10-02 | 5,480.00 | 5,500.00 | 5,410.00 | 5,450.00 | 5,450.00 | 67,400 |
| 2024-10-01 | 5,500.00 | 5,520.00 | 5,460.00 | 5,470.00 | 5,470.00 | 128,800 |
| 2024-09-30 | 5,500.00 | 5,500.00 | 5,450.00 | 5,500.00 | 5,500.00 | 64,400 |
| 2024-09-27 | 5,510.00 | 5,520.00 | 5,460.00 | 5,500.00 | 5,500.00 | 80,900 |
| 2024-09-26 | 5,520.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,500.00 | 149,100 |
| 2024-09-25 | 5,450.00 | 5,510.00 | 5,450.00 | 5,490.00 | 5,490.00 | 162,400 |
| 2024-09-24 | 5,400.00 | 5,500.00 | 5,320.00 | 5,450.00 | 5,450.00 | 116,500 |
| 2024-09-23 | 5,470.00 | 5,490.00 | 5,360.00 | 5,400.00 | 5,400.00 | 1,039,900 |
| 2024-09-20 | 5,520.00 | 5,530.00 | 5,450.00 | 5,490.00 | 5,490.00 | 132,600 |
| 2024-09-19 | 5,540.00 | 5,550.00 | 5,510.00 | 5,510.00 | 5,510.00 | 154,500 |
| 2024-09-18 | 5,450.00 | 5,600.00 | 5,400.00 | 5,530.00 | 5,530.00 | 424,600 |
| 2024-09-17 | 5,400.00 | 5,450.00 | 5,400.00 | 5,420.00 | 5,420.00 | 118,000 |
| 2024-09-16 | 5,440.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,400.00 | 130,300 |
| 2024-09-13 | 5,440.00 | 5,450.00 | 5,400.00 | 5,430.00 | 5,430.00 | 70,200 |
| 2024-09-12 | 5,210.00 | 5,450.00 | 5,210.00 | 5,420.00 | 5,420.00 | 346,400 |
| 2024-09-11 | 5,220.00 | 5,230.00 | 5,180.00 | 5,220.00 | 5,220.00 | 19,700 |
| 2024-09-10 | 5,200.00 | 5,230.00 | 5,200.00 | 5,230.00 | 5,230.00 | 94,600 |
| 2024-09-09 | 5,240.00 | 5,240.00 | 5,180.00 | 5,210.00 | 5,210.00 | 83,300 |
| 2024-09-06 | 5,130.00 | 5,210.00 | 5,130.00 | 5,200.00 | 5,200.00 | 83,500 |
| 2024-09-05 | 5,140.00 | 5,190.00 | 5,120.00 | 5,150.00 | 5,150.00 | 29,300 |
| 2024-09-04 | 5,140.00 | 5,170.00 | 5,130.00 | 5,150.00 | 5,150.00 | 7,300 |
| 2024-08-30 | 5,140.00 | 5,170.00 | 5,120.00 | 5,140.00 | 5,140.00 | 19,200 |
| 2024-08-29 | 5,140.00 | 5,140.00 | 5,110.00 | 5,130.00 | 5,130.00 | 2,800 |
| 2024-08-28 | 5,070.00 | 5,160.00 | 5,070.00 | 5,130.00 | 5,130.00 | 32,900 |
| 2024-08-27 | 5,180.00 | 5,200.00 | 5,110.00 | 5,110.00 | 5,110.00 | 16,300 |
| 2024-08-26 | 5,200.00 | 5,200.00 | 5,170.00 | 5,180.00 | 5,180.00 | 8,900 |
| 2024-08-23 | 5,170.00 | 5,210.00 | 5,150.00 | 5,190.00 | 5,190.00 | 28,900 |
| 2024-08-22 | 5,180.00 | 5,240.00 | 5,170.00 | 5,190.00 | 5,190.00 | 24,900 |
| 2024-08-21 | 5,190.00 | 5,230.00 | 5,150.00 | 5,180.00 | 5,180.00 | 15,000 |
| 2024-08-20 | 5,120.00 | 5,210.00 | 5,120.00 | 5,210.00 | 5,210.00 | 94,300 |
| 2024-08-19 | 5,120.00 | 5,180.00 | 5,120.00 | 5,140.00 | 5,140.00 | 19,100 |
| 2024-08-16 | 5,200.00 | 5,200.00 | 5,120.00 | 5,140.00 | 5,140.00 | 17,400 |
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.