Thien Long Group Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	47,911.83	47,911.83	47,450.25	47,450.25	33,390.08	316,777
2024-08-14	47,727.20	48,281.09	47,542.56	47,542.56	33,455.04	130,558
2024-08-13	47,819.51	48,004.14	47,357.93	47,542.56	33,455.04	404,018
2024-08-12	47,265.62	47,819.51	47,173.30	47,542.56	33,455.04	55,538
2024-08-09	47,819.51	47,819.51	47,080.99	47,542.56	33,455.04	55,659
2024-08-08	47,450.25	48,004.14	46,896.36	47,542.56	33,455.04	76,834
2024-08-07	47,173.30	47,911.83	46,711.72	47,450.25	33,390.08	37,993
2024-08-06	47,265.62	47,542.56	46,157.83	47,080.99	33,130.23	105,753
2024-08-05	48,465.72	48,834.99	46,111.67	46,111.67	32,448.14	431,848
2024-08-02	49,388.88	50,035.09	48,465.72	49,573.51	34,884.19	181,015
2024-08-01	50,496.67	50,773.61	49,573.51	49,850.45	35,079.07	153,548
2024-07-31	52,066.03	52,158.35	49,111.93	50,127.40	35,273.95	1,383,392
2024-07-30	49,665.83	49,665.83	48,558.04	49,111.93	34,559.38	39,324
2024-07-29	49,665.83	49,665.83	48,927.30	49,019.61	34,494.42	63,040
2024-07-26	49,665.83	50,219.72	49,296.56	49,665.83	34,949.15	5,323
2024-07-25	48,927.30	49,850.45	48,650.35	49,665.83	34,949.15	100,550
2024-07-24	48,927.30	49,850.45	47,542.56	49,758.14	35,014.11	69,695
2024-07-23	50,496.67	50,496.67	47,080.99	49,850.45	35,079.07	134,551
2024-07-22	50,404.35	50,496.67	49,296.56	50,496.67	35,533.80	74,172
2024-07-19	50,958.24	51,050.56	50,219.72	50,773.61	35,728.68	62,798
2024-07-18	51,235.19	51,235.19	50,219.72	51,050.56	35,923.57	73,930
2024-07-17	51,050.56	51,512.14	50,035.09	51,235.19	36,053.49	230,504
2024-07-16	50,681.30	51,604.45	50,681.30	50,958.24	35,858.60	199,891
2024-07-15	49,942.77	51,696.77	49,942.77	50,588.98	35,598.76	200,133
2024-07-12	49,573.51	50,127.40	49,573.51	49,758.14	35,014.11	55,659
2024-07-11	50,588.98	50,588.98	49,665.83	50,127.40	35,273.95	89,055
2024-07-10	50,312.04	50,588.98	49,481.19	50,588.98	35,598.76	62,919
2024-07-09	50,865.93	50,865.93	49,850.45	50,312.04	35,403.88	97,041
2024-07-08	50,035.09	50,773.61	49,850.45	50,773.61	35,728.68	64,129
2024-07-05	51,604.45	51,973.72	50,404.35	50,404.35	35,468.84	109,141
2024-07-04	51,235.19	51,512.14	50,588.98	51,419.82	36,183.41	279,146
2024-07-03	51,696.77	52,158.35	50,773.61	51,235.19	36,053.49	43,438
2024-07-02	48,558.04	51,604.45	48,558.04	51,327.51	36,118.45	524,171
2024-07-01	48,004.14	48,465.72	47,727.20	48,281.09	33,974.73	207,151
2024-06-28	48,004.14	48,188.77	46,988.67	48,004.14	33,779.84	113,981
2024-06-27	48,188.77	48,188.77	47,265.62	48,004.14	33,779.84	27,466
2024-06-26	46,342.46	48,465.72	46,342.46	48,188.77	33,909.77	113,134
2024-06-25	47,727.20	47,727.20	44,496.15	46,157.83	32,480.62	207,272
2024-06-24	48,927.30	48,927.30	45,188.51	47,819.51	33,649.92	191,179
2024-06-21	49,019.61	49,019.61	48,465.72	48,558.04	34,169.61	29,523
2024-06-20	48,558.04	48,927.30	48,373.40	48,650.35	34,234.57	79,496
2024-06-19	48,742.67	48,927.30	48,373.40	48,558.04	34,169.61	18,875
2024-06-18	48,188.77	48,927.30	48,188.77	48,742.67	34,299.53	94,500
2024-06-17	49,204.25	49,204.25	48,281.09	48,558.04	34,169.61	37,025
2024-06-14	49,204.25	49,204.25	48,834.99	48,927.30	34,429.46	74,777
2024-06-13	49,019.61	49,388.88	48,188.77	49,204.25	34,624.34	43,801
2024-06-12	49,204.25	49,204.25	48,004.14	49,111.93	34,559.38	45,858
2024-06-11	49,850.45	49,850.45	48,281.09	48,558.04	34,169.61	34,605
2024-06-10	49,204.25	49,204.25	48,004.14	48,742.67	34,299.53	31,096
2024-06-07	49,111.93	49,665.83	48,834.99	49,204.25	34,624.34	87,603
2024-06-06	49,388.88	49,481.19	48,834.99	49,111.93	34,559.38	64,008
2024-06-05	48,650.35	49,573.51	48,465.72	48,834.99	34,364.50	95,710
2024-06-04	48,373.40	48,834.99	48,188.77	48,650.35	34,234.57	191,300
2024-06-03	48,281.09	48,465.72	48,004.14	48,373.40	34,039.69	36,662
2024-05-31	48,004.14	48,465.72	47,265.62	48,465.72	34,104.65	67,759
2024-05-30	48,281.09	48,281.09	46,896.36	47,634.88	33,520.00	68,606
2024-05-29	48,281.09	48,834.99	47,911.83	48,281.09	33,974.73	66,186
2024-05-28	47,357.93	48,188.77	47,265.62	48,188.77	33,909.77	118,216
2024-05-27	46,896.36	47,542.56	46,896.36	47,265.62	33,260.16	81,432
2024-05-24	47,080.99	47,727.20	46,711.72	46,896.36	33,000.31	162,381

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	1,000.0000 VND
2026-03-12	2,500.0000 VND
2025-12-11	1,100.0000 VND
2025-05-08	1,500.0001 VND
2024-11-14	1,100.0001 VND
2024-08-29	1,000.0002 VND
2023-06-23	1,500.0003 VND
2022-12-29	1,500.0003 VND
2022-05-20	1,500.0003 VND
2022-01-05	500.0001 VND
2021-07-27	1,500.0003 VND
2021-01-12	1,000.0002 VND
2020-07-24	500.0001 VND
2020-03-05	500.0001 VND
2019-12-11	1,000.0002 VND
2019-09-19	550.0001 VND
2019-04-24	1,000.0003 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.