Thien Long Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	51,900.00	52,200.00	51,600.00	52,200.00	48,588.26	145,400
2026-01-21	52,600.00	52,800.00	51,400.00	51,400.00	47,843.61	265,100
2026-01-20	52,500.00	53,500.00	52,000.00	52,800.00	49,146.74	314,100
2026-01-19	52,200.00	52,700.00	51,900.00	52,300.00	48,681.34	216,200
2026-01-16	52,900.00	53,000.00	52,000.00	52,900.00	49,239.82	382,600
2026-01-15	53,900.00	54,000.00	52,400.00	53,000.00	49,332.90	263,400
2026-01-14	52,700.00	53,900.00	52,600.00	53,800.00	50,077.55	598,300
2026-01-13	50,800.00	53,500.00	50,100.00	52,200.00	48,588.26	609,700
2026-01-12	50,700.00	51,200.00	50,100.00	50,400.00	46,912.80	333,500
2026-01-09	50,800.00	51,200.00	50,100.00	50,900.00	47,378.20	217,700
2026-01-08	51,300.00	51,300.00	49,900.00	50,800.00	47,285.12	449,000
2026-01-07	51,300.00	51,300.00	50,300.00	51,000.00	47,471.28	255,900
2026-01-06	51,500.00	51,900.00	50,700.00	51,200.00	47,657.45	323,400
2026-01-05	50,000.00	52,500.00	50,000.00	51,500.00	47,936.69	394,300
2025-12-31	49,600.00	51,500.00	49,600.00	49,700.00	46,261.23	462,000
2025-12-30	49,650.00	50,000.00	49,000.00	49,600.00	46,168.15	98,300
2025-12-29	49,250.00	49,800.00	48,500.00	49,650.00	46,214.69	139,200
2025-12-26	49,900.00	49,900.00	48,300.00	48,900.00	45,516.58	330,900
2025-12-25	50,500.00	50,700.00	49,900.00	49,900.00	46,447.39	186,800
2025-12-24	49,400.00	50,500.00	49,400.00	50,500.00	47,005.88	312,100
2025-12-23	51,400.00	51,400.00	49,750.00	49,800.00	46,354.31	580,300
2025-12-22	50,900.00	51,600.00	50,500.00	51,300.00	47,750.53	272,000
2025-12-19	52,400.00	52,400.00	50,300.00	50,700.00	47,192.04	400,200
2025-12-18	52,100.00	52,100.00	50,300.00	51,700.00	48,122.85	680,900
2025-12-17	53,700.00	53,700.00	51,000.00	52,100.00	48,495.17	514,100
2025-12-16	53,100.00	53,900.00	52,100.00	53,900.00	50,170.63	277,600
2025-12-15	52,400.00	54,000.00	52,300.00	52,800.00	49,146.74	455,100
2025-12-12	54,900.00	54,900.00	51,900.00	52,000.00	48,402.09	578,100
2025-12-11	55,100.00	57,000.00	54,100.00	54,100.00	50,356.79	322,800
2025-12-10	63,156.11	63,943.11	59,319.53	60,500.02	50,263.73	1,254,879
2025-12-09	67,484.57	67,681.32	63,156.11	63,746.36	52,960.80	1,189,759
2025-12-08	65,910.59	68,665.06	65,517.09	67,878.07	56,393.45	1,174,579
2025-12-05	67,287.82	67,386.20	65,025.22	66,304.08	55,085.77	1,716,879
2025-12-04	64,238.23	66,697.58	62,959.37	63,156.11	52,470.42	1,186,569
2025-12-03	62,959.37	64,238.23	62,074.00	62,369.12	51,816.59	612,809
2025-12-02	60,008.15	62,369.12	59,713.02	62,369.12	51,816.59	2,046,879
2025-12-01	55,089.44	58,335.79	55,089.44	58,335.79	48,465.67	1,575,969
2025-11-28	53,121.96	55,286.19	53,121.96	54,597.58	45,359.95	548,899
2025-11-27	52,433.35	53,318.71	52,236.60	53,220.34	44,215.73	127,599
2025-11-26	53,810.58	53,810.58	52,433.35	52,433.35	43,561.90	230,009
2025-11-25	51,252.86	53,810.58	51,252.86	52,925.22	43,970.54	802,229
2025-11-24	51,646.35	51,941.48	51,154.49	51,449.61	42,744.60	77,219
2025-11-21	51,646.35	51,941.48	51,351.23	51,843.10	43,071.52	62,039
2025-11-20	52,433.35	52,433.35	51,646.35	52,138.23	43,316.71	58,519
2025-11-19	52,138.23	52,531.72	51,843.10	52,138.23	43,316.71	111,429
2025-11-18	51,154.49	52,138.23	51,056.11	52,138.23	43,316.71	385,879
2025-11-17	51,351.23	51,351.23	50,859.36	51,056.11	42,417.68	94,379
2025-11-14	51,154.49	51,252.86	50,957.74	50,957.74	42,335.95	117,479
2025-11-13	51,252.86	51,252.86	50,662.61	51,056.11	42,417.68	73,039
2025-11-12	50,859.36	51,154.49	50,564.24	50,957.74	42,335.95	88,659
2025-11-11	50,957.74	51,056.11	50,465.87	51,056.11	42,417.68	86,129
2025-11-10	50,859.36	51,056.11	50,662.61	50,760.99	42,172.49	94,159
2025-11-07	52,138.23	52,138.23	50,760.99	50,760.99	42,172.49	101,859
2025-11-06	51,449.61	52,236.60	51,252.86	52,138.23	43,316.71	44,439
2025-11-05	51,252.86	51,449.61	51,056.11	51,449.61	42,744.60	62,919
2025-11-04	51,449.61	51,941.48	50,760.99	51,252.86	42,581.14	185,019
2025-11-03	52,138.23	52,630.10	51,646.35	51,646.35	42,908.06	152,679
2025-10-31	52,925.22	52,925.22	52,138.23	52,630.10	43,725.36	268,729
2025-10-30	53,908.96	55,089.44	52,433.35	53,121.96	44,134.00	421,739
2025-10-29	52,630.10	53,908.96	52,433.35	53,515.46	44,460.92	287,539

← NewerPage 4 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.