Thien Long Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	58,024.95	60,363.27	58,024.95	60,276.67	39,815.06	492,711
2022-09-13	58,977.60	59,757.04	58,024.95	59,410.62	39,243.00	348,721
2022-09-12	60,363.27	61,489.13	58,457.97	58,977.60	38,956.97	567,368
2022-09-09	57,158.91	59,583.83	57,072.31	59,324.02	39,185.80	462,219
2022-09-08	57,158.91	57,938.35	55,859.84	57,072.31	37,698.45	488,355
2022-09-07	56,292.87	59,583.83	55,426.82	57,158.91	37,755.66	924,681
2022-09-06	56,639.28	57,332.12	55,426.82	56,206.26	37,126.40	724,063
2022-09-05	51,616.23	54,733.99	51,616.23	54,733.99	36,153.90	1,037,937
2022-08-31	50,750.18	51,876.04	50,750.18	51,183.20	33,808.47	605,241
2022-08-30	52,828.69	53,521.52	51,096.60	51,096.60	33,751.27	1,020,513
2022-08-29	52,135.86	52,828.69	50,836.79	52,828.69	34,895.38	2,472,634
2022-08-26	50,923.39	54,041.15	50,923.39	52,655.48	34,780.97	678,446
2022-08-25	49,884.14	50,663.58	49,624.33	50,663.58	33,465.24	548,492
2022-08-24	48,585.07	51,096.60	48,585.07	49,884.14	32,950.39	956,746
2022-08-23	47,978.84	48,238.65	47,545.82	48,065.44	31,749.07	537,118
2022-08-22	47,199.40	48,238.65	47,112.80	48,152.05	31,806.28	62,556
2022-08-19	47,459.22	48,238.65	47,199.40	47,632.43	31,463.05	231,956
2022-08-18	47,459.22	48,325.26	46,419.96	46,766.38	30,890.99	488,234
2022-08-17	48,758.28	49,277.91	46,766.38	46,766.38	30,890.99	656,424
2022-08-16	48,325.26	50,057.35	48,065.44	49,018.10	32,378.34	953,721
2022-08-15	46,679.78	47,632.43	45,986.94	47,632.43	31,463.05	136,366
2022-08-12	46,679.78	46,679.78	45,727.13	46,073.54	30,433.35	451,813
2022-08-11	47,545.82	47,545.82	46,593.17	46,679.78	30,833.79	92,927
2022-08-10	47,372.61	47,459.22	46,333.36	47,112.80	31,119.81	84,699
2022-08-09	47,286.01	47,632.43	47,026.19	47,372.61	31,291.43	99,219
2022-08-08	47,632.43	48,498.47	45,986.94	47,286.01	31,234.22	160,082
2022-08-05	47,026.19	47,026.19	46,160.15	46,766.38	30,890.99	67,759
2022-08-04	47,545.82	47,545.82	45,900.34	47,026.19	31,062.61	204,973
2022-08-03	47,199.40	48,498.47	46,766.38	47,545.82	31,405.84	151,733
2022-08-02	46,766.38	48,065.44	46,333.36	47,459.22	31,348.64	113,255
2022-08-01	46,766.38	46,766.38	46,333.36	46,766.38	30,890.99	1,172,852
2022-07-29	44,168.25	44,774.48	43,302.20	43,735.23	28,888.80	53,239
2022-07-28	43,735.23	44,601.27	43,562.02	44,081.64	29,117.62	79,496
2022-07-27	42,955.78	43,475.41	42,869.18	43,302.20	28,602.77	51,182
2022-07-26	43,821.83	43,821.83	42,869.18	42,955.78	28,373.95	76,713
2022-07-25	42,609.37	44,081.64	42,609.37	42,955.78	28,373.95	70,542
2022-07-22	43,562.02	44,081.64	42,609.37	42,609.37	28,145.13	82,763
2022-07-21	44,254.85	44,254.85	43,648.62	43,735.23	28,888.80	60,378
2022-07-20	44,254.85	44,601.27	43,648.62	44,168.25	29,174.82	260,875
2022-07-19	43,995.04	45,467.31	43,995.04	44,168.25	29,174.82	237,280
2022-07-18	44,428.06	44,428.06	43,648.62	44,081.64	29,117.62	148,829
2022-07-15	42,436.16	44,947.69	42,392.86	44,168.25	29,174.82	394,943
2022-07-14	42,869.18	42,869.18	42,003.14	42,436.16	28,030.71	42,833
2022-07-13	40,790.68	42,869.18	40,487.56	42,869.18	28,316.74	66,670
2022-07-12	39,967.94	41,050.49	39,967.94	40,617.47	26,829.40	18,149
2022-07-11	40,790.68	41,223.70	40,011.24	40,617.47	26,829.40	14,156
2022-07-08	41,007.19	41,223.70	40,444.26	40,704.07	26,886.60	28,071
2022-07-07	40,011.24	40,227.75	39,491.61	40,184.45	26,543.37	23,957
2022-07-06	40,530.86	41,137.09	39,924.63	39,924.63	26,371.75	87,482
2022-07-05	41,873.23	42,003.14	41,396.91	41,396.91	27,344.25	47,552
2022-07-04	43,302.20	43,302.20	41,700.02	41,829.93	27,630.28	66,670
2022-07-01	42,999.09	43,042.39	41,829.93	42,869.18	28,316.74	82,521
2022-06-30	42,869.18	43,085.69	42,436.16	42,955.78	28,373.95	79,012
2022-06-29	42,869.18	42,999.09	42,089.74	42,782.58	28,259.54	45,979
2022-06-28	42,349.56	43,128.99	41,570.12	42,782.58	28,259.54	195,656
2022-06-27	39,405.01	41,440.21	39,405.01	41,440.21	27,372.85	290,762
2022-06-24	38,538.96	39,101.89	38,105.94	38,755.47	25,599.48	40,897
2022-06-23	38,105.94	38,712.17	37,672.92	38,712.17	25,570.88	19,843
2022-06-22	38,105.94	38,885.38	37,369.80	38,062.64	25,141.83	14,519
2022-06-21	37,672.92	38,495.66	37,066.69	37,846.13	24,998.82	39,929

← NewerPage 18 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.