Thien Long Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	49,481.19	51,696.77	49,481.19	51,696.77	36,378.29	174,481
2023-08-28	49,850.45	50,127.40	48,927.30	49,573.51	34,884.19	84,215
2023-08-25	49,850.45	49,850.45	48,834.99	49,850.45	35,079.07	101,397
2023-08-24	49,850.45	50,312.04	48,558.04	49,850.45	35,079.07	59,773
2023-08-23	50,681.30	50,773.61	49,388.88	49,850.45	35,079.07	79,254
2023-08-22	51,235.19	51,327.51	48,004.14	50,681.30	35,663.72	134,309
2023-08-21	50,312.04	51,327.51	49,388.88	50,773.61	35,728.68	52,634
2023-08-18	51,142.88	51,142.88	48,096.46	50,312.04	35,403.88	116,643
2023-08-17	51,235.19	51,696.77	51,142.88	51,696.77	36,378.29	73,688
2023-08-16	51,235.19	51,696.77	50,958.24	51,142.88	35,988.53	114,707
2023-08-15	52,342.98	52,342.98	51,327.51	51,512.14	36,248.37	121,725
2023-08-14	52,435.29	52,619.93	51,881.40	52,342.98	36,833.02	48,883
2023-08-11	52,066.03	52,619.93	51,512.14	52,619.93	37,027.91	76,713
2023-08-10	52,896.88	52,896.88	52,066.03	52,066.03	36,638.14	47,068
2023-08-09	52,250.66	52,989.19	52,066.03	52,619.93	37,027.91	48,157
2023-08-08	52,527.61	52,989.19	52,158.35	52,250.66	36,768.06	99,945
2023-08-07	53,081.50	53,358.45	52,342.98	52,527.61	36,962.95	78,286
2023-08-04	53,543.08	53,543.08	52,527.61	53,358.45	37,547.60	43,438
2023-08-03	53,450.77	53,450.77	52,435.29	53,450.77	37,612.56	44,527
2023-08-02	53,266.14	53,727.72	52,989.19	53,450.77	37,612.56	38,477
2023-08-01	54,373.93	54,373.93	53,266.14	53,266.14	37,482.64	48,762
2023-07-31	54,281.61	54,466.24	53,358.45	54,373.93	38,262.17	106,963
2023-07-28	52,158.35	54,466.24	52,066.03	54,189.29	38,132.25	110,835
2023-07-27	54,743.19	54,743.19	51,696.77	52,158.35	36,703.10	342,066
2023-07-26	54,927.82	54,927.82	54,373.93	54,650.87	38,457.05	35,452
2023-07-25	54,927.82	55,389.39	54,096.98	54,835.50	38,586.98	54,691
2023-07-24	55,850.97	55,850.97	54,466.24	54,927.82	38,651.94	73,809
2023-07-21	55,389.39	55,574.03	55,020.13	55,574.03	39,106.67	53,481
2023-07-20	54,927.82	55,389.39	54,466.24	55,389.39	38,976.74	70,179
2023-07-19	54,927.82	54,927.82	54,096.98	54,927.82	38,651.94	47,068
2023-07-18	54,466.24	54,927.82	54,189.29	54,835.50	38,586.98	118,579
2023-07-17	54,927.82	55,204.77	53,543.08	54,927.82	38,651.94	126,202
2023-07-14	55,020.13	55,020.13	54,373.93	54,927.82	38,651.94	124,871
2023-07-13	55,112.45	55,204.77	54,466.24	54,743.19	38,522.02	60,378
2023-07-12	54,927.82	55,758.66	54,558.55	55,112.45	38,781.86	48,399
2023-07-11	55,297.08	55,389.39	54,466.24	54,927.82	38,651.94	54,328
2023-07-10	55,020.13	55,204.77	54,373.93	54,466.24	38,327.13	51,303
2023-07-07	56,220.23	56,312.55	54,743.19	55,020.13	38,716.90	69,695
2023-07-06	55,297.08	56,312.55	55,112.45	56,312.55	39,626.36	114,344
2023-07-05	55,758.66	56,774.13	54,743.19	56,681.82	39,886.20	319,560
2023-07-04	53,081.50	56,035.61	53,081.50	56,035.61	39,431.47	308,428
2023-07-03	54,281.61	54,281.61	53,543.08	54,189.29	38,132.25	74,172
2023-06-30	52,896.88	55,297.08	52,896.88	54,189.29	38,132.25	238,490
2023-06-29	53,450.77	54,927.82	53,081.50	53,727.72	37,807.44	127,775
2023-06-28	52,435.29	55,297.08	52,435.29	53,543.08	37,677.52	234,255
2023-06-27	53,912.34	53,912.34	51,973.72	52,896.88	37,222.79	150,039
2023-06-26	53,912.34	54,189.29	53,358.45	53,912.34	37,937.36	62,314
2023-06-23	55,850.97	55,850.97	54,281.61	54,281.61	38,197.21	129,227
2023-06-22	54,469.30	54,915.77	54,469.30	54,558.60	37,336.59	95,831
2023-06-21	54,469.30	55,451.54	54,290.71	54,737.19	37,458.81	254,099
2023-06-20	53,308.48	55,362.25	52,326.25	55,272.95	37,825.45	108,536
2023-06-19	53,487.07	53,487.07	51,790.49	53,397.78	36,542.20	47,189
2023-06-16	50,361.78	53,576.37	50,361.78	53,576.37	36,664.41	229,415
2023-06-15	50,451.08	50,629.67	50,093.90	50,451.08	34,525.66	31,096
2023-06-14	50,361.78	51,165.43	50,361.78	50,361.78	34,464.55	13,914
2023-06-13	50,897.55	51,076.13	50,093.90	50,361.78	34,464.55	78,528
2023-06-12	50,361.78	51,344.02	50,361.78	50,897.55	34,831.19	45,616
2023-06-09	49,468.85	50,272.49	49,468.85	49,647.43	33,975.69	71,994
2023-06-08	50,183.19	50,183.19	49,111.67	49,468.85	33,853.48	46,342
2023-06-07	50,004.61	50,718.96	50,004.61	50,093.90	34,281.23	11,736

← NewerPage 14 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.