Thien Long Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	42,880.62	42,880.62	42,419.05	42,465.21	29,882.17	195,777
2024-02-22	42,834.47	43,019.10	42,649.83	42,880.62	30,174.50	73,204
2024-02-21	43,019.10	43,019.10	42,511.36	42,834.47	30,142.02	127,775
2024-02-20	42,834.47	43,203.73	42,511.36	43,019.10	30,271.94	213,080
2024-02-19	42,972.94	43,203.73	42,880.62	43,065.26	30,304.42	76,471
2024-02-16	42,557.52	42,880.62	42,465.21	42,834.47	30,142.02	144,473
2024-02-15	43,572.99	43,572.99	42,465.21	42,557.52	29,947.13	185,855
2024-02-07	42,557.52	43,572.99	42,511.36	43,388.36	30,531.78	81,795
2024-02-06	42,788.31	43,342.20	42,465.21	42,511.36	29,914.65	113,618
2024-02-05	43,757.62	43,757.62	42,788.31	42,834.47	30,142.02	156,331
2024-02-02	43,480.67	43,849.94	43,203.73	43,296.05	30,466.82	106,358
2024-02-01	43,942.26	43,942.26	43,434.52	43,480.67	30,596.74	98,251
2024-01-31	44,173.04	44,311.52	43,665.31	43,988.41	30,954.03	129,711
2024-01-30	44,034.57	44,219.20	43,711.46	44,173.04	31,083.95	92,443
2024-01-29	44,219.20	44,311.52	44,034.57	44,219.20	31,116.43	71,752
2024-01-26	44,173.04	45,050.04	43,803.78	44,865.41	31,571.16	188,275
2024-01-25	44,219.20	45,511.62	43,665.31	44,957.72	31,636.12	227,479
2024-01-24	43,480.67	44,773.10	43,480.67	44,726.94	31,473.72	179,200
2024-01-23	43,665.31	43,942.26	43,434.52	43,803.78	30,824.11	150,765
2024-01-22	43,711.46	43,803.78	43,480.67	43,803.78	30,824.11	142,900
2024-01-19	43,434.52	43,619.15	43,434.52	43,434.52	30,564.26	70,300
2024-01-18	43,249.89	43,711.46	43,249.89	43,434.52	30,564.26	12,220
2024-01-17	43,711.46	44,126.89	43,203.73	43,526.83	30,629.23	86,393
2024-01-16	43,757.62	43,849.94	42,880.62	43,711.46	30,759.15	34,605
2024-01-15	44,634.62	44,680.78	43,111.41	43,849.94	30,856.59	176,296
2024-01-12	44,773.10	44,957.72	44,126.89	44,680.78	31,441.24	89,902
2024-01-11	44,726.94	45,142.36	44,726.94	45,096.20	31,733.57	36,178
2024-01-10	44,773.10	45,188.51	44,173.04	44,726.94	31,473.72	154,758
2024-01-09	45,326.99	45,326.99	44,773.10	44,773.10	31,506.20	88,571
2024-01-08	45,234.67	45,511.62	44,773.10	45,188.51	31,798.53	48,157
2024-01-05	45,373.15	45,465.46	45,234.67	45,465.46	31,993.41	20,569
2024-01-04	45,373.15	45,742.41	44,911.57	45,326.99	31,895.97	166,374
2024-01-03	45,834.72	45,834.72	45,234.67	45,373.15	31,928.45	36,904
2024-01-02	46,434.78	46,896.36	45,834.72	45,834.72	32,253.26	57,353
2023-12-29	46,434.78	47,080.99	45,834.72	47,080.99	33,130.23	79,375
2023-12-28	45,280.83	47,911.83	45,096.20	46,619.41	32,805.43	113,981
2023-12-27	45,603.94	45,696.25	45,050.04	45,696.25	32,155.81	72,599
2023-12-26	45,280.83	45,650.10	44,773.10	45,650.10	32,123.34	47,310
2023-12-25	45,650.10	45,650.10	44,911.57	45,234.67	31,831.01	53,118
2023-12-22	45,603.94	45,603.94	44,957.72	45,603.94	32,090.85	29,402
2023-12-21	44,496.15	45,742.41	44,496.15	45,742.41	32,188.30	12,220
2023-12-20	44,449.99	45,696.25	44,449.99	45,050.04	31,701.09	10,768
2023-12-19	44,773.10	45,142.36	44,311.52	44,449.99	31,278.84	51,303
2023-12-18	45,234.67	45,234.67	44,726.94	44,726.94	31,473.72	41,865
2023-12-15	45,234.67	45,696.25	45,188.51	45,188.51	31,798.53	14,519
2023-12-14	45,696.25	46,342.46	45,050.04	45,188.51	31,798.53	20,569
2023-12-13	46,157.83	46,434.78	44,773.10	44,773.10	31,506.20	82,642
2023-12-12	46,250.15	46,250.15	45,880.88	45,973.20	32,350.70	45,979
2023-12-11	46,434.78	46,434.78	45,973.20	46,157.83	32,480.62	12,583
2023-12-08	46,527.09	46,619.41	45,973.20	46,434.78	32,675.50	9,558
2023-12-07	46,157.83	46,896.36	45,973.20	46,434.78	32,675.50	25,409
2023-12-06	46,065.51	46,896.36	45,973.20	46,527.09	32,740.47	19,117
2023-12-05	46,342.46	46,619.41	46,019.36	46,019.36	32,383.18	14,519
2023-12-04	46,711.72	46,711.72	46,342.46	46,342.46	32,610.54	14,882
2023-12-01	46,527.09	47,357.93	45,973.20	46,804.04	32,935.35	32,669
2023-11-30	45,880.88	46,896.36	45,603.94	46,619.41	32,805.43	39,566
2023-11-29	45,742.41	46,988.67	45,234.67	46,988.67	33,065.27	29,402
2023-11-28	45,326.99	46,019.36	45,234.67	45,834.72	32,253.26	12,825
2023-11-27	45,650.10	46,065.51	45,326.99	45,326.99	31,895.97	15,003
2023-11-24	45,234.67	46,157.83	44,311.52	45,650.10	32,123.34	43,680

← NewerPage 12 of 21 · 1,249 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.