Thien Long Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	47,173.30	47,173.30	46,619.41	47,173.30	33,195.19	50,456
2024-05-22	47,080.99	47,450.25	46,619.41	47,173.30	33,195.19	74,777
2024-05-21	47,357.93	47,357.93	46,619.41	47,173.30	33,195.19	94,984
2024-05-20	46,804.04	47,634.88	46,619.41	47,357.93	33,325.12	115,070
2024-05-17	46,157.83	46,804.04	46,157.83	46,804.04	32,935.35	128,501
2024-05-16	46,019.36	46,896.36	46,019.36	46,527.09	32,740.47	135,035
2024-05-15	45,465.46	46,157.83	45,465.46	45,788.57	32,220.78	99,098
2024-05-14	45,603.94	45,603.94	45,142.36	45,419.31	31,960.93	97,162
2024-05-13	45,927.04	45,927.04	45,373.15	45,603.94	32,090.85	23,715
2024-05-10	45,696.25	46,157.83	45,465.46	45,973.20	32,350.70	47,310
2024-05-09	46,250.15	47,080.99	45,788.57	46,019.36	32,383.18	45,011
2024-05-08	45,973.20	46,157.83	45,557.78	46,157.83	32,480.62	116,522
2024-05-07	45,234.67	46,019.36	45,142.36	45,973.20	32,350.70	116,159
2024-05-06	44,957.72	45,465.46	44,957.72	45,234.67	31,831.01	57,474
2024-05-03	45,880.88	45,880.88	45,050.04	45,234.67	31,831.01	38,356
2024-05-02	45,557.78	45,696.25	45,280.83	45,511.62	32,025.89	25,893
2024-04-26	45,142.36	46,065.51	44,865.41	45,973.20	32,350.70	62,314
2024-04-25	44,588.46	45,142.36	44,496.15	45,142.36	31,766.05	212,959
2024-04-24	43,988.41	44,773.10	43,988.41	44,542.31	31,343.80	71,752
2024-04-23	44,219.20	44,219.20	43,757.62	44,126.89	31,051.47	39,082
2024-04-22	43,849.94	44,265.36	43,480.67	44,126.89	31,051.47	38,598
2024-04-19	43,896.10	43,896.10	43,203.73	43,849.94	30,856.59	89,055
2024-04-17	43,572.99	44,496.15	43,434.52	43,896.10	30,889.07	91,838
2024-04-16	44,496.15	44,496.15	43,157.57	43,342.20	30,499.30	165,527
2024-04-15	45,834.72	46,065.51	44,496.15	44,496.15	31,311.32	131,163
2024-04-12	46,111.67	46,619.41	45,973.20	46,527.09	32,740.47	48,278
2024-04-11	45,834.72	46,527.09	45,834.72	46,342.46	32,610.54	65,944
2024-04-10	46,157.83	47,080.99	45,973.20	46,619.41	32,805.43	177,022
2024-04-09	46,157.83	46,434.78	45,880.88	46,250.15	32,545.58	84,699
2024-04-08	46,250.15	46,711.72	45,880.88	46,527.09	32,740.47	85,304
2024-04-05	45,880.88	48,004.14	45,465.46	46,711.72	32,870.39	183,193
2024-04-04	45,696.25	45,973.20	45,419.31	45,880.88	32,285.74	117,006
2024-04-03	45,234.67	46,019.36	45,234.67	45,696.25	32,155.81	139,149
2024-04-02	45,419.31	45,419.31	44,496.15	45,234.67	31,831.01	103,333
2024-04-01	46,157.83	46,157.83	45,419.31	45,419.31	31,960.93	120,636
2024-03-29	45,927.04	46,157.83	45,742.41	46,157.83	32,480.62	73,688
2024-03-28	45,834.72	46,342.46	45,788.57	46,157.83	32,480.62	82,763
2024-03-27	45,973.20	46,342.46	45,834.72	46,157.83	32,480.62	61,346
2024-03-26	46,065.51	46,434.78	45,511.62	46,434.78	32,675.50	49,125
2024-03-25	46,019.36	46,342.46	45,465.46	46,065.51	32,415.66	102,244
2024-03-22	45,973.20	46,157.83	45,419.31	46,019.36	32,383.18	110,956
2024-03-21	46,065.51	47,265.62	45,880.88	45,973.20	32,350.70	157,904
2024-03-20	46,065.51	46,065.51	45,234.67	46,065.51	32,415.66	116,159
2024-03-19	46,896.36	46,896.36	45,788.57	46,157.83	32,480.62	114,949
2024-03-18	47,819.51	47,819.51	45,511.62	46,896.36	33,000.31	462,340
2024-03-15	45,419.31	47,819.51	45,419.31	47,819.51	33,649.92	413,819
2024-03-14	45,511.62	45,650.10	45,050.04	45,419.31	31,960.93	211,265
2024-03-13	43,342.20	45,650.10	43,342.20	45,419.31	31,960.93	690,183
2024-03-12	43,111.41	43,296.05	42,834.47	43,296.05	30,466.82	109,020
2024-03-11	43,249.89	43,342.20	42,926.78	43,111.41	30,336.90	221,308
2024-03-08	43,526.83	43,711.46	42,880.62	43,203.73	30,401.86	161,776
2024-03-07	43,572.99	43,711.46	43,342.20	43,342.20	30,499.30	170,972
2024-03-06	44,080.73	44,080.73	43,388.36	43,572.99	30,661.71	86,030
2024-03-05	43,942.26	44,173.04	43,480.67	44,080.73	31,018.99	177,990
2024-03-04	43,942.26	44,034.57	43,480.67	43,896.10	30,889.07	170,367
2024-03-01	43,249.89	44,219.20	43,249.89	43,434.52	30,564.26	185,371
2024-02-29	42,649.83	43,296.05	42,649.83	43,249.89	30,434.34	154,032
2024-02-28	42,603.68	42,649.83	42,465.21	42,649.83	30,012.09	76,350
2024-02-27	42,095.94	42,695.99	42,095.94	42,603.68	29,979.61	116,522
2024-02-26	42,511.36	42,511.36	42,049.78	42,188.26	29,687.29	196,382

← NewerPage 11 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.