Thien Long Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	40,487.56	40,530.86	39,491.61	39,664.82	26,200.14	153,185
2022-12-06	40,011.24	41,093.79	39,838.03	40,530.86	26,772.19	336,137
2022-12-05	42,436.16	42,436.16	40,444.26	40,444.26	26,714.99	225,543
2022-12-02	42,262.95	42,262.95	39,621.52	41,223.70	27,229.84	229,052
2022-12-01	42,869.18	42,869.18	41,483.51	42,262.95	27,916.30	349,084
2022-11-30	40,097.84	42,349.56	38,971.98	42,349.56	27,973.51	532,520
2022-11-29	41,743.33	41,743.33	40,357.65	40,530.86	26,772.19	152,822
2022-11-28	41,570.12	42,436.16	41,137.09	41,656.72	27,515.87	96,920
2022-11-25	40,617.47	41,829.93	40,184.45	40,963.88	27,058.22	102,728
2022-11-24	40,747.37	41,137.09	39,838.03	40,617.47	26,829.40	69,090
2022-11-23	38,105.94	40,747.37	38,105.94	40,747.37	26,915.21	216,347
2022-11-22	37,802.82	38,149.24	36,547.06	38,105.94	25,170.44	285,801
2022-11-21	36,893.48	38,105.94	36,893.48	37,326.50	24,655.59	131,889
2022-11-18	37,239.90	37,976.03	36,027.43	37,326.50	24,655.59	187,549
2022-11-17	35,940.83	36,850.18	34,771.67	36,850.18	24,340.96	168,794
2022-11-16	30,051.73	34,468.55	29,965.13	34,468.55	22,767.80	347,874
2022-11-15	32,649.86	33,732.42	32,216.84	32,216.84	21,280.46	554,300
2022-11-14	36,373.85	36,373.85	34,641.76	34,641.76	22,882.22	276,605
2022-11-11	37,629.62	38,971.98	37,239.90	37,239.90	24,598.38	196,019
2022-11-10	40,704.07	40,704.07	37,889.43	37,889.43	25,027.42	323,674
2022-11-09	40,011.24	41,570.12	40,011.24	40,704.07	26,886.60	156,210
2022-11-08	39,491.61	41,223.70	38,971.98	39,838.03	26,314.55	219,977
2022-11-07	44,428.06	44,428.06	41,353.60	41,353.60	27,315.64	325,489
2022-11-04	46,073.54	46,073.54	43,735.23	44,428.06	29,346.44	328,877
2022-11-03	46,766.38	47,112.80	45,640.52	46,073.54	30,433.35	142,779
2022-11-02	44,168.25	47,632.43	44,168.25	47,112.80	31,119.81	460,162
2022-11-01	46,766.38	47,805.63	46,160.15	46,333.36	30,604.96	353,440
2022-10-31	46,506.57	46,679.78	44,428.06	46,160.15	30,490.55	881,363
2022-10-28	46,593.17	48,498.47	46,593.17	47,632.43	31,463.05	360,579
2022-10-27	44,341.46	46,593.17	44,341.46	46,419.96	30,662.17	334,564
2022-10-26	45,553.92	46,246.75	45,034.29	45,034.29	29,746.88	309,759
2022-10-25	46,246.75	47,632.43	44,774.48	45,553.92	30,090.11	533,488
2022-10-24	45,380.71	47,199.40	45,380.71	45,813.73	30,261.73	464,155
2022-10-21	49,018.10	49,104.70	45,813.73	45,813.73	30,261.73	1,756,193
2022-10-20	49,364.51	50,143.95	49,018.10	49,191.30	32,492.75	366,266
2022-10-19	49,364.51	50,057.35	48,758.28	49,624.33	32,778.77	362,031
2022-10-18	50,403.76	50,836.79	49,191.30	49,451.12	32,664.36	466,333
2022-10-17	46,766.38	50,663.58	46,766.38	50,143.95	33,122.01	654,488
2022-10-14	47,632.43	48,065.44	47,112.80	47,632.43	31,463.05	646,986
2022-10-13	47,372.61	47,372.61	46,333.36	46,939.59	31,005.40	245,750
2022-10-12	45,900.34	47,632.43	45,207.50	46,766.38	30,890.99	451,934
2022-10-11	48,411.86	48,844.89	45,034.29	45,034.29	29,746.88	644,203
2022-10-10	46,246.75	49,364.51	46,246.75	48,411.86	31,977.90	463,913
2022-10-07	44,428.06	47,632.43	44,168.25	46,679.78	30,833.79	1,036,727
2022-10-06	46,766.38	47,632.43	44,947.69	45,120.90	29,804.09	822,920
2022-10-05	44,081.64	46,073.54	44,081.64	46,073.54	30,433.35	443,343
2022-10-04	44,168.25	45,034.29	42,609.37	43,128.99	28,488.36	789,403
2022-10-03	47,026.19	47,026.19	43,995.04	43,995.04	29,060.41	548,129
2022-09-30	45,034.29	47,805.63	43,995.04	47,286.01	31,234.22	974,654
2022-09-29	49,797.54	50,143.95	45,553.92	45,553.92	30,090.11	1,169,706
2022-09-28	48,671.68	50,057.35	47,805.63	48,931.49	32,321.13	708,333
2022-09-27	51,962.65	52,655.48	48,671.68	48,671.68	32,149.51	1,825,526
2022-09-26	54,300.96	55,253.61	52,309.06	52,309.06	34,552.14	1,142,118
2022-09-23	59,324.02	59,324.02	55,513.42	56,206.26	37,126.40	315,688
2022-09-22	55,859.84	60,103.46	55,426.82	58,457.97	38,613.74	760,484
2022-09-21	56,119.66	57,158.91	55,253.61	56,725.89	37,469.63	554,421
2022-09-20	56,206.26	56,206.26	54,647.38	55,513.42	36,668.75	679,172
2022-09-19	56,292.87	56,725.89	54,474.17	54,647.38	36,096.70	888,260
2022-09-16	59,757.04	59,757.04	56,639.28	56,639.28	37,412.42	958,319
2022-09-15	60,190.07	61,056.11	59,410.62	59,930.25	39,586.23	496,583

← NewerPage 17 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.