Thien Long Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	45,539.91	46,343.56	45,450.62	45,807.79	31,348.07	172,545
2023-03-08	45,182.73	45,718.50	45,182.73	45,629.20	31,225.86	85,183
2023-03-07	45,272.03	45,986.38	45,272.03	45,539.91	31,164.75	138,423
2023-03-06	45,539.91	46,075.68	45,450.62	45,450.62	31,103.64	47,915
2023-03-03	45,629.20	46,254.26	45,539.91	45,539.91	31,164.75	109,262
2023-03-02	45,093.44	46,522.14	45,004.14	46,254.26	31,653.61	89,660
2023-03-01	45,361.32	45,539.91	44,646.97	45,539.91	31,164.75	83,126
2023-02-28	46,254.26	46,432.85	45,629.20	46,343.56	31,714.72	70,905
2023-02-27	43,843.32	46,432.85	43,843.32	46,164.97	31,592.50	66,791
2023-02-24	45,272.03	46,254.26	45,093.44	46,164.97	31,592.50	98,977
2023-02-23	45,539.91	45,539.91	44,289.80	45,539.91	31,164.75	49,851
2023-02-22	46,254.26	46,254.26	45,539.91	45,807.79	31,348.07	173,150
2023-02-21	47,057.91	47,057.91	45,986.38	46,343.56	31,714.72	125,476
2023-02-20	45,539.91	46,432.85	45,272.03	46,343.56	31,714.72	114,828
2023-02-17	44,200.50	45,272.03	44,200.50	45,093.44	30,859.21	239,095
2023-02-16	42,950.39	44,200.50	42,950.39	44,200.50	30,248.14	147,135
2023-02-15	42,861.09	44,111.21	42,861.09	43,262.92	29,606.52	90,628
2023-02-14	43,754.03	44,289.80	42,503.92	43,084.33	29,484.30	32,306
2023-02-13	44,825.56	44,914.85	43,128.98	43,530.79	29,789.84	111,319
2023-02-10	45,986.38	45,986.38	45,093.44	45,093.44	30,859.21	56,748
2023-02-09	45,897.09	46,254.26	45,718.50	45,807.79	31,348.07	38,356
2023-02-08	45,897.09	46,522.14	44,825.56	45,718.50	31,286.97	52,634
2023-02-07	45,807.79	46,879.32	45,807.79	46,164.97	31,592.50	92,201
2023-02-06	46,522.14	46,522.14	45,807.79	46,432.85	31,775.83	32,064
2023-02-03	47,057.91	47,057.91	45,718.50	47,057.91	32,203.58	93,169
2023-02-02	46,522.14	47,236.50	45,986.38	46,432.85	31,775.83	191,784
2023-02-01	48,218.73	48,218.73	46,879.32	46,879.32	32,081.36	178,232
2023-01-31	47,057.91	47,772.26	46,164.97	47,147.20	32,264.68	608,266
2023-01-30	51,790.49	52,147.66	49,111.67	49,111.67	33,609.05	189,485
2023-01-27	50,629.67	52,236.96	50,629.67	51,790.49	35,442.27	94,379
2023-01-19	50,629.67	50,897.55	50,183.19	50,629.67	34,647.87	61,830
2023-01-18	51,701.19	51,701.19	49,647.43	50,629.67	34,647.87	62,072
2023-01-17	49,826.02	51,611.90	49,826.02	51,611.90	35,320.05	121,362
2023-01-16	50,361.78	51,790.49	49,111.67	50,451.08	34,525.66	142,416
2023-01-13	48,575.90	50,718.96	48,397.32	50,361.78	34,464.55	236,070
2023-01-12	49,468.85	49,468.85	48,308.02	48,665.20	33,303.51	186,460
2023-01-11	48,218.73	49,647.43	48,218.73	48,933.08	33,486.83	140,843
2023-01-10	45,539.91	48,040.14	45,539.91	47,950.85	32,814.65	189,243
2023-01-09	45,539.91	45,986.38	45,539.91	45,807.79	31,348.07	56,869
2023-01-06	46,700.73	46,879.32	45,093.44	45,539.91	31,164.75	90,507
2023-01-05	45,807.79	47,325.79	45,093.44	46,968.61	32,142.47	106,842
2023-01-04	46,254.26	46,432.85	45,629.20	45,807.79	31,348.07	73,083
2023-01-03	44,825.56	47,415.08	44,557.68	46,164.97	31,592.50	141,085
2022-12-30	44,334.44	45,539.91	43,218.27	45,539.91	31,164.75	135,640
2022-12-29	43,396.86	44,379.09	42,950.39	44,379.09	30,370.36	55,296
2022-12-28	43,128.99	43,172.30	42,522.77	43,128.99	28,488.36	31,217
2022-12-27	42,869.18	43,648.62	42,046.44	43,128.99	28,488.36	99,340
2022-12-26	43,648.62	43,648.62	42,349.56	42,869.18	28,316.74	104,785
2022-12-23	43,735.23	43,735.23	42,306.26	42,869.18	28,316.74	128,380
2022-12-22	43,085.69	43,995.04	42,436.16	43,735.23	28,888.80	73,446
2022-12-21	42,479.46	43,258.90	41,267.00	43,085.69	28,459.76	104,543
2022-12-20	44,081.64	44,687.88	41,570.12	42,306.26	27,944.91	233,045
2022-12-19	46,852.99	46,852.99	43,475.41	43,475.41	28,717.18	321,738
2022-12-16	44,601.27	46,939.59	43,908.43	46,160.15	30,490.55	342,913
2022-12-15	40,877.28	44,254.85	40,877.28	44,254.85	29,232.03	596,287
2022-12-14	40,617.47	42,262.95	40,444.26	41,396.91	27,344.25	174,602
2022-12-13	39,145.19	40,487.56	38,971.98	40,444.26	26,714.99	125,113
2022-12-12	40,660.77	41,093.79	39,838.03	39,924.63	26,371.75	218,283
2022-12-09	39,924.63	40,833.98	39,924.63	40,704.07	26,886.60	105,390
2022-12-08	40,271.05	41,093.79	39,838.03	40,444.26	26,714.99	192,631

← NewerPage 16 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.