Thang Long Urban Development and Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,200.00 | 8,250.00 | 8,150.00 | 8,230.00 | 8,230.00 | 80,200 |
| 2026-10-15 | 8,200.00 | 8,200.00 | 8,160.00 | 8,200.00 | 8,200.00 | 105,500 |
| 2026-10-14 | 8,120.00 | 8,260.00 | 8,010.00 | 8,230.00 | 8,230.00 | 244,100 |
| 2026-10-13 | 8,000.00 | 8,250.00 | 8,000.00 | 8,120.00 | 8,120.00 | 170,500 |
| 2026-10-12 | 8,150.00 | 8,150.00 | 7,960.00 | 8,150.00 | 8,150.00 | 71,300 |
| 2026-10-09 | 8,190.00 | 8,190.00 | 8,000.00 | 8,150.00 | 8,150.00 | 54,700 |
| 2026-10-08 | 8,000.00 | 8,200.00 | 7,980.00 | 8,190.00 | 8,190.00 | 214,000 |
| 2026-10-07 | 8,050.00 | 8,050.00 | 8,000.00 | 8,040.00 | 8,040.00 | 2,700 |
| 2026-10-06 | 8,060.00 | 8,060.00 | 8,030.00 | 8,050.00 | 8,050.00 | 302,800 |
| 2026-10-05 | 7,960.00 | 8,070.00 | 7,900.00 | 8,060.00 | 8,060.00 | 352,800 |
| 2026-10-02 | 8,080.00 | 8,080.00 | 8,040.00 | 8,070.00 | 8,070.00 | 2,400 |
| 2026-10-01 | 8,070.00 | 8,080.00 | 7,800.00 | 8,080.00 | 8,080.00 | 39,400 |
| 2026-09-30 | 8,000.00 | 8,070.00 | 8,000.00 | 8,070.00 | 8,070.00 | 12,600 |
| 2026-09-29 | 8,000.00 | 8,040.00 | 7,700.00 | 8,040.00 | 8,040.00 | 134,200 |
| 2026-09-28 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 300,500 |
| 2026-09-25 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 16,000 |
| 2026-09-24 | 8,150.00 | 8,150.00 | 7,810.00 | 8,100.00 | 8,100.00 | 20,900 |
| 2026-09-23 | 8,180.00 | 8,180.00 | 8,150.00 | 8,150.00 | 8,150.00 | 48,100 |
| 2026-09-22 | 7,660.00 | 8,190.00 | 7,660.00 | 8,180.00 | 8,180.00 | 730,900 |
| 2026-09-21 | 8,170.00 | 8,200.00 | 8,170.00 | 8,190.00 | 8,190.00 | 202,000 |
| 2026-09-18 | 8,170.00 | 8,170.00 | 8,150.00 | 8,170.00 | 8,170.00 | 1,700 |
| 2026-09-17 | 8,160.00 | 8,170.00 | 8,120.00 | 8,170.00 | 8,170.00 | 453,400 |
| 2026-09-16 | 8,190.00 | 8,190.00 | 8,100.00 | 8,170.00 | 8,170.00 | 7,400 |
| 2026-09-15 | 8,190.00 | 8,190.00 | 8,160.00 | 8,160.00 | 8,160.00 | 11,100 |
| 2026-09-14 | 8,200.00 | 8,200.00 | 8,150.00 | 8,190.00 | 8,190.00 | 137,800 |
| 2026-09-11 | 8,230.00 | 8,230.00 | 8,150.00 | 8,200.00 | 8,200.00 | 2,132,900 |
| 2026-09-10 | 8,250.00 | 8,250.00 | 8,160.00 | 8,230.00 | 8,230.00 | 28,800 |
| 2026-09-09 | 8,210.00 | 8,270.00 | 8,100.00 | 8,250.00 | 8,250.00 | 59,000 |
| 2026-09-08 | 8,280.00 | 8,280.00 | 8,250.00 | 8,280.00 | 8,280.00 | 28,300 |
| 2026-09-07 | 8,250.00 | 8,280.00 | 8,230.00 | 8,280.00 | 8,280.00 | 30,800 |
| 2026-09-04 | 8,280.00 | 8,280.00 | 8,100.00 | 8,280.00 | 8,280.00 | 26,000 |
| 2026-09-03 | 8,280.00 | 8,280.00 | 8,200.00 | 8,280.00 | 8,280.00 | 26,300 |
| 2026-08-28 | 7,850.00 | 8,300.00 | 7,850.00 | 8,280.00 | 8,280.00 | 60,800 |
| 2026-08-27 | 8,300.00 | 8,300.00 | 8,250.00 | 8,300.00 | 8,300.00 | 13,400 |
| 2026-08-26 | 8,300.00 | 8,300.00 | 8,230.00 | 8,300.00 | 8,300.00 | 21,100 |
| 2026-08-25 | 8,310.00 | 8,320.00 | 8,300.00 | 8,310.00 | 8,310.00 | 93,300 |
| 2026-08-24 | 8,320.00 | 8,330.00 | 8,310.00 | 8,310.00 | 8,310.00 | 79,800 |
| 2026-08-21 | 8,350.00 | 8,350.00 | 8,330.00 | 8,340.00 | 8,340.00 | 21,700 |
| 2026-08-20 | 8,350.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,350.00 | 10,500 |
| 2026-08-19 | 8,350.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,350.00 | 36,100 |
| 2026-08-18 | 8,340.00 | 8,360.00 | 8,330.00 | 8,350.00 | 8,350.00 | 100,900 |
| 2026-08-17 | 8,350.00 | 8,350.00 | 8,320.00 | 8,350.00 | 8,350.00 | 11,500 |
| 2026-08-14 | 8,320.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,350.00 | 68,400 |
| 2026-08-13 | 8,320.00 | 8,330.00 | 8,300.00 | 8,330.00 | 8,330.00 | 59,200 |
| 2026-08-12 | 8,360.00 | 8,360.00 | 8,340.00 | 8,350.00 | 8,350.00 | 83,100 |
| 2026-08-11 | 8,310.00 | 8,360.00 | 8,300.00 | 8,360.00 | 8,360.00 | 86,100 |
| 2026-08-10 | 8,320.00 | 8,360.00 | 8,320.00 | 8,360.00 | 8,360.00 | 126,200 |
| 2026-08-07 | 8,350.00 | 8,350.00 | 8,320.00 | 8,350.00 | 8,350.00 | 133,900 |
| 2026-08-06 | 8,320.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,350.00 | 47,100 |
| 2026-08-05 | 8,300.00 | 8,350.00 | 8,260.00 | 8,350.00 | 8,350.00 | 140,800 |
| 2026-08-04 | 8,330.00 | 8,350.00 | 8,310.00 | 8,350.00 | 8,350.00 | 144,900 |
| 2026-08-03 | 8,350.00 | 8,370.00 | 8,300.00 | 8,350.00 | 8,350.00 | 142,500 |
| 2026-07-31 | 8,350.00 | 8,380.00 | 8,280.00 | 8,380.00 | 8,380.00 | 155,700 |
| 2026-07-30 | 8,340.00 | 8,380.00 | 8,310.00 | 8,370.00 | 8,370.00 | 131,000 |
| 2026-07-29 | 8,350.00 | 8,380.00 | 8,350.00 | 8,380.00 | 8,380.00 | 487,100 |
| 2026-07-28 | 8,310.00 | 8,390.00 | 8,100.00 | 8,380.00 | 8,380.00 | 146,100 |
| 2026-07-27 | 8,400.00 | 8,400.00 | 8,360.00 | 8,400.00 | 8,400.00 | 57,300 |
| 2026-07-24 | 8,410.00 | 8,410.00 | 8,390.00 | 8,410.00 | 8,410.00 | 117,900 |
| 2026-07-23 | 8,400.00 | 8,410.00 | 8,300.00 | 8,410.00 | 8,410.00 | 58,400 |
| 2026-07-22 | 8,400.00 | 8,400.00 | 8,350.00 | 8,400.00 | 8,400.00 | 63,300 |
Page 1 of 21 · 1,246 trading daysOlder →
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.