Thien Long Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	50,004.61	50,540.37	50,004.61	50,004.61	34,220.12	23,594
2023-06-05	50,183.19	51,165.43	50,183.19	50,540.37	34,586.76	22,505
2023-06-02	51,701.19	51,701.19	50,629.67	51,165.43	35,014.51	33,637
2023-06-01	51,344.02	51,790.49	50,451.08	50,629.67	34,647.87	57,958
2023-05-31	50,808.25	51,701.19	50,183.19	51,701.19	35,381.16	105,995
2023-05-30	49,558.14	51,076.13	49,558.14	51,076.13	34,953.41	77,076
2023-05-29	49,290.26	50,451.08	49,290.26	50,272.49	34,403.44	26,982
2023-05-26	48,933.08	50,361.78	48,843.79	50,361.78	34,464.55	51,908
2023-05-25	49,647.43	49,736.72	48,754.49	48,843.79	33,425.72	27,708
2023-05-24	48,843.79	50,897.55	48,754.49	49,468.85	33,853.48	37,872
2023-05-23	48,754.49	50,004.61	48,665.20	49,468.85	33,853.48	62,193
2023-05-22	50,004.61	50,183.19	49,290.26	49,379.55	33,792.37	69,332
2023-05-19	47,147.20	50,093.90	46,522.14	50,093.90	34,281.23	440,076
2023-05-18	46,611.44	47,236.50	46,522.14	46,879.32	32,081.36	45,011
2023-05-17	46,790.02	47,325.79	46,432.85	47,236.50	32,325.79	62,314
2023-05-16	47,325.79	47,325.79	46,432.85	46,879.32	32,081.36	37,872
2023-05-15	47,772.26	47,772.26	46,790.02	46,790.02	32,020.25	35,331
2023-05-12	47,415.08	47,861.55	46,879.32	47,772.26	32,692.44	18,270
2023-05-11	46,790.02	47,772.26	46,790.02	47,772.26	32,692.44	98,372
2023-05-10	46,432.85	47,325.79	46,432.85	46,790.02	32,020.25	92,806
2023-05-09	46,522.14	47,236.50	46,254.26	46,968.61	32,142.47	61,830
2023-05-08	47,325.79	47,325.79	45,897.09	46,700.73	31,959.15	54,449
2023-05-05	47,950.85	47,950.85	46,700.73	47,236.50	32,325.79	30,491
2023-05-04	48,575.90	48,575.90	46,879.32	47,325.79	32,386.90	62,677
2023-04-28	46,075.68	49,111.67	46,075.68	48,665.20	33,303.51	170,367
2023-04-27	46,790.02	46,879.32	45,272.03	46,879.32	32,081.36	83,126
2023-04-26	46,432.85	46,700.73	45,272.03	46,700.73	31,959.15	135,519
2023-04-25	45,539.91	46,879.32	45,093.44	46,432.85	31,775.83	99,945
2023-04-24	45,539.91	45,629.20	45,093.44	45,361.32	31,042.54	15,003
2023-04-21	45,093.44	45,897.09	45,093.44	45,272.03	30,981.43	46,463
2023-04-20	46,432.85	46,879.32	45,539.91	45,629.20	31,225.86	17,060
2023-04-19	46,432.85	46,790.02	45,718.50	46,611.44	31,898.04	27,587
2023-04-18	46,432.85	46,879.32	45,986.38	46,432.85	31,775.83	42,228
2023-04-17	46,432.85	46,790.02	46,432.85	46,432.85	31,775.83	41,865
2023-04-14	47,504.38	48,129.43	46,432.85	46,432.85	31,775.83	19,117
2023-04-13	48,486.61	49,022.37	47,325.79	47,504.38	32,509.11	59,894
2023-04-12	46,700.73	48,665.20	46,700.73	48,665.20	33,303.51	140,964
2023-04-11	46,343.56	47,057.91	46,343.56	47,057.91	32,203.58	119,789
2023-04-10	44,557.68	46,522.14	44,557.68	46,432.85	31,775.83	119,789
2023-04-07	45,986.38	45,986.38	44,200.50	45,093.44	30,859.21	20,811
2023-04-06	45,897.09	46,254.26	45,093.44	45,093.44	30,859.21	45,737
2023-04-05	44,646.97	47,325.79	44,646.97	44,914.85	30,737.00	71,994
2023-04-04	44,021.91	44,646.97	44,021.91	44,289.80	30,309.25	10,889
2023-04-03	44,155.85	44,825.56	44,155.85	44,289.80	30,309.25	47,431
2023-03-31	44,379.09	44,379.09	43,932.62	44,111.21	30,187.03	15,003
2023-03-30	44,111.21	44,289.80	43,843.32	44,200.50	30,248.14	21,053
2023-03-29	43,932.62	44,155.85	43,396.86	44,111.21	30,187.03	21,537
2023-03-28	43,932.62	44,379.09	43,798.68	44,200.50	30,248.14	24,320
2023-03-27	44,200.50	44,200.50	43,754.03	43,932.62	30,064.82	6,896
2023-03-24	44,200.50	44,468.38	43,575.44	44,423.74	30,400.91	16,576
2023-03-23	43,307.56	43,977.27	43,307.56	43,977.27	30,095.37	34,363
2023-03-22	43,754.03	44,200.50	43,575.44	43,754.03	29,942.60	15,608
2023-03-21	43,843.32	43,887.97	43,307.56	43,754.03	29,942.60	34,847
2023-03-20	44,289.80	44,513.03	43,709.38	43,754.03	29,942.60	42,228
2023-03-17	44,646.97	44,646.97	44,200.50	44,200.50	30,248.14	56,990
2023-03-16	45,093.44	45,093.44	44,468.38	44,557.68	30,492.57	69,211
2023-03-15	45,718.50	45,718.50	44,736.27	45,182.73	30,920.32	16,092
2023-03-14	45,450.62	45,450.62	44,468.38	44,468.38	30,431.46	242,846
2023-03-13	45,539.91	45,718.50	45,450.62	45,450.62	31,103.64	192,026
2023-03-10	45,807.79	45,807.79	45,361.32	45,539.91	31,164.75	140,964

← NewerPage 15 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.