Thien Long Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	38,253.70	38,379.13	37,626.59	38,337.32	24,277.74	24,925
2022-03-23	38,462.74	38,713.58	37,626.59	38,253.70	24,224.79	21,900
2022-03-22	39,298.89	39,298.89	37,668.40	38,211.89	24,198.31	37,993
2022-03-21	39,382.50	39,716.96	38,379.13	39,089.85	24,754.29	15,608
2022-03-18	39,633.34	39,675.15	38,588.16	39,089.85	24,754.29	34,484
2022-03-17	38,253.70	39,466.12	38,253.70	39,298.89	24,886.66	52,150
2022-03-16	37,710.21	39,716.96	37,710.21	39,215.27	24,833.71	37,146
2022-03-15	38,462.74	38,671.78	37,208.52	38,295.51	24,251.26	40,171
2022-03-14	38,086.47	39,466.12	37,459.36	38,713.58	24,516.01	72,720
2022-03-11	37,752.01	40,135.03	37,752.01	39,466.12	24,992.57	278,299
2022-03-10	37,501.17	39,466.12	37,501.17	38,797.20	24,568.96	111,561
2022-03-09	38,379.13	38,462.74	37,584.79	37,710.21	23,880.61	90,507
2022-03-08	37,083.10	38,671.78	36,790.45	38,379.13	24,304.21	183,193
2022-03-07	37,041.29	37,542.98	36,790.45	37,083.10	23,483.48	23,594
2022-03-04	37,208.52	37,208.52	36,623.22	37,083.10	23,483.48	51,424
2022-03-03	37,208.52	37,626.59	36,623.22	36,957.68	23,404.05	45,132
2022-03-02	36,874.06	37,333.94	36,874.06	37,208.52	23,562.91	67,638
2022-03-01	36,623.22	38,379.13	36,623.22	37,208.52	23,562.91	78,770
2022-02-28	36,037.91	36,623.22	36,037.91	36,623.22	23,192.25	45,737
2022-02-25	36,623.22	36,623.22	35,912.49	36,372.37	23,033.40	60,741
2022-02-24	36,205.14	36,205.14	35,619.84	36,079.72	22,848.08	202,432
2022-02-23	35,954.30	36,539.60	35,954.30	36,037.91	22,821.60	72,720
2022-02-22	36,372.37	36,874.06	35,703.46	35,996.11	22,795.13	47,310
2022-02-21	36,623.22	37,041.29	36,037.91	36,330.57	23,006.93	64,129
2022-02-18	36,121.53	36,874.06	35,954.30	36,623.22	23,192.25	36,904
2022-02-17	37,375.75	37,375.75	36,121.53	36,790.45	23,298.15	62,677
2022-02-16	36,832.25	36,832.25	35,996.11	36,246.95	22,953.98	106,721
2022-02-15	37,417.56	37,417.56	35,954.30	36,874.06	23,351.10	19,480
2022-02-14	35,954.30	36,623.22	35,787.07	36,581.41	23,165.78	180,894
2022-02-11	37,250.33	37,375.75	35,870.69	36,372.37	23,033.40	127,170
2022-02-10	35,996.11	37,542.98	35,996.11	37,292.13	23,615.86	103,575
2022-02-09	35,703.46	36,121.53	35,619.84	35,954.30	22,768.65	81,674
2022-02-08	35,619.84	35,745.26	35,369.00	35,619.84	22,556.85	256,882
2022-02-07	35,578.03	35,870.69	35,034.54	35,619.84	22,556.85	87,119
2022-01-28	34,114.78	34,950.92	33,654.90	34,825.50	22,053.82	22,021
2022-01-27	34,449.24	34,449.24	33,780.32	33,947.55	21,497.84	3,992
2022-01-26	34,616.46	34,616.46	33,487.67	33,989.36	21,524.32	8,832
2022-01-25	34,031.16	34,282.01	33,404.05	33,863.93	21,444.89	42,349
2022-01-24	33,947.55	33,947.55	33,863.93	33,947.55	21,497.84	37,509
2022-01-21	34,407.43	34,407.43	33,863.93	33,947.55	21,497.84	32,064
2022-01-20	33,947.55	35,452.61	33,863.93	34,407.43	21,789.07	14,156
2022-01-19	34,282.01	34,282.01	34,156.58	34,156.58	21,630.22	9,921
2022-01-18	33,989.36	34,282.01	33,780.32	33,863.93	21,444.89	184,645
2022-01-17	34,323.81	34,783.70	33,947.55	33,947.55	21,497.84	49,246
2022-01-14	35,034.54	35,034.54	34,700.08	34,909.12	22,106.77	12,462
2022-01-13	34,825.50	35,201.77	34,700.08	34,950.92	22,133.25	29,039
2022-01-12	34,700.08	34,825.50	34,031.16	34,825.50	22,053.82	46,100
2022-01-11	34,198.39	34,950.92	33,780.32	34,365.62	21,762.59	26,619
2022-01-10	35,076.34	35,201.77	33,529.48	33,613.09	21,286.04	84,336
2022-01-07	36,288.76	36,288.76	34,950.92	35,076.34	22,212.67	79,375
2022-01-06	35,996.11	37,083.10	35,661.65	36,288.76	22,980.45	107,326
2022-01-05	37,542.98	37,542.98	36,330.57	36,623.22	23,192.25	73,688
2022-01-04	37,951.74	38,034.42	37,083.56	37,124.90	23,193.32	18,754
2021-12-31	37,372.95	38,365.15	36,380.75	37,703.69	23,554.91	65,097
2021-12-30	37,786.37	37,786.37	36,711.48	37,372.95	23,348.29	24,441
2021-12-29	37,414.29	38,034.42	36,380.75	36,918.19	23,064.18	23,231
2021-12-28	37,869.05	37,951.74	36,794.16	37,621.00	23,503.25	20,448
2021-12-27	36,794.16	38,778.57	36,794.16	38,034.42	23,761.53	23,594
2021-12-24	37,248.93	37,248.93	35,884.65	37,124.90	23,193.32	66,549
2021-12-23	37,207.58	37,207.58	35,884.65	37,207.58	23,244.97	40,776

← NewerPage 20 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.