Thien Long Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	46,432.53	47,219.52	45,940.66	46,826.03	38,903.31	230,339
2025-05-08	46,334.16	47,711.40	45,645.54	45,645.54	37,922.55	543,509
2025-05-07	46,715.52	46,715.52	46,238.83	46,334.17	37,248.46	164,889
2025-05-06	46,858.53	46,858.53	46,143.49	46,667.85	37,516.71	295,129
2025-05-05	46,715.52	47,478.22	45,905.15	46,858.53	37,669.99	299,859
2025-04-29	45,952.82	46,238.83	45,428.46	46,048.15	37,018.53	152,569
2025-04-28	47,001.53	47,001.53	45,285.45	46,048.15	37,018.53	267,299
2025-04-25	45,857.48	47,001.53	45,762.14	46,238.83	37,171.82	341,989
2025-04-24	44,427.41	46,191.16	44,427.41	45,762.14	36,788.60	287,649
2025-04-23	45,094.78	46,286.50	44,427.41	44,427.41	35,715.60	267,629
2025-04-22	45,952.82	45,952.82	42,902.01	44,665.76	35,907.21	649,439
2025-04-21	46,620.18	46,620.18	45,380.79	46,048.15	37,018.53	75,899
2025-04-18	46,953.87	47,478.22	46,572.51	46,715.52	37,555.03	205,589
2025-04-17	46,810.86	46,953.87	44,808.76	46,858.53	37,669.99	259,049
2025-04-16	45,857.48	47,478.22	45,571.47	46,810.86	37,631.67	441,759
2025-04-15	45,094.78	46,143.49	44,522.75	45,190.11	36,328.74	393,469
2025-04-14	47,335.21	47,335.21	44,808.76	45,190.11	36,328.74	879,119
2025-04-11	45,762.14	46,334.17	43,760.05	46,334.17	37,248.46	910,469
2025-04-10	43,807.71	43,807.71	43,807.71	43,807.71	35,217.42	3,009,159
2025-04-09	40,852.25	42,711.33	40,852.25	40,947.58	32,918.13	1,727,549
2025-04-08	43,950.72	46,238.83	43,903.05	43,903.05	35,294.06	363,219
2025-04-04	47,192.21	47,621.23	47,192.21	47,192.21	37,938.24	352,549
2025-04-03	51,005.72	52,435.79	50,719.71	50,719.71	40,774.03	234,519
2025-04-02	54,819.23	55,009.91	54,342.54	54,533.22	43,839.75	51,919
2025-04-01	54,342.54	54,914.57	53,770.52	54,819.23	44,069.68	65,449
2025-03-31	55,200.58	55,200.58	53,961.19	54,342.54	43,686.46	61,269
2025-03-28	55,105.24	55,295.92	53,484.50	55,200.58	44,376.25	134,309
2025-03-27	54,247.20	56,058.62	54,247.20	55,105.24	44,299.61	96,799
2025-03-26	56,058.62	56,058.62	54,151.87	54,247.20	43,609.82	171,709
2025-03-25	56,630.65	56,725.99	55,963.29	56,249.30	45,219.32	52,029
2025-03-24	56,916.66	56,916.66	55,677.27	56,153.96	45,142.68	58,189
2025-03-21	55,581.93	56,725.99	55,581.93	56,249.30	45,219.32	92,509
2025-03-20	57,012.00	57,584.03	55,772.61	55,772.61	44,836.11	73,699
2025-03-19	56,249.30	58,156.05	56,249.30	57,202.68	45,985.75	59,069
2025-03-18	57,488.69	57,488.69	56,249.30	56,916.66	45,755.82	93,279
2025-03-17	59,204.77	59,204.77	57,298.02	57,488.69	46,215.68	149,819
2025-03-14	60,444.16	60,444.16	59,109.43	59,204.77	47,595.25	87,889
2025-03-13	59,681.46	60,444.16	59,681.46	60,062.81	48,285.04	106,809
2025-03-12	59,776.80	60,825.51	59,109.43	60,444.16	48,591.61	154,989
2025-03-11	59,395.45	59,586.12	59,014.09	59,109.43	47,518.61	123,969
2025-03-10	60,158.15	60,348.82	59,586.12	59,872.14	48,131.75	151,029
2025-03-07	60,539.50	60,730.18	60,062.81	60,158.15	48,361.68	99,329
2025-03-06	59,109.43	60,825.51	58,442.07	60,825.51	48,898.18	127,049
2025-03-05	60,062.81	60,634.84	59,109.43	59,109.43	47,518.61	159,169
2025-03-04	61,588.21	61,588.21	60,253.48	60,730.18	48,821.54	162,579
2025-03-03	61,111.53	62,827.61	61,111.53	61,874.23	49,741.25	121,219
2025-02-28	62,541.59	62,541.59	61,588.21	61,778.89	49,664.61	166,869
2025-02-27	60,444.16	62,446.26	60,444.16	62,446.26	50,201.11	281,489
2025-02-26	61,683.55	61,683.55	60,444.16	60,444.16	48,591.61	219,999
2025-02-25	61,683.55	61,683.55	60,730.18	61,302.20	49,281.40	104,389
2025-02-24	62,922.94	63,494.97	60,539.50	61,778.89	49,664.61	285,229
2025-02-21	61,016.19	62,922.94	60,348.82	62,922.94	50,584.33	401,059
2025-02-20	61,969.57	61,969.57	60,539.50	61,016.19	49,051.47	216,919
2025-02-19	62,160.24	62,160.24	61,016.19	61,778.89	49,664.61	179,959
2025-02-18	59,586.12	61,683.55	58,632.74	61,683.55	49,587.97	451,879
2025-02-17	59,300.11	59,776.80	58,728.08	59,300.11	47,671.89	136,399
2025-02-14	59,204.77	59,586.12	58,537.41	58,537.41	47,058.75	138,159
2025-02-13	59,776.80	59,776.80	58,918.76	59,014.09	47,441.97	145,639
2025-02-12	59,109.43	60,348.82	59,109.43	59,776.80	48,055.11	107,469
2025-02-11	59,395.45	60,062.81	59,109.43	59,586.12	47,901.83	150,369

← NewerPage 7 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.