Thien Long Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	60,156.23	60,344.22	58,840.31	60,156.23	43,166.09	777,545
2024-11-08	59,216.29	60,532.21	58,464.34	60,156.23	43,166.09	581,525
2024-11-07	58,464.34	60,626.20	57,900.37	59,216.29	42,491.62	767,865
2024-11-06	55,268.54	58,276.35	55,174.54	58,276.35	41,817.15	622,302
2024-11-05	51,696.76	55,456.53	51,696.76	55,268.54	39,658.84	875,676
2024-11-04	52,260.73	52,448.72	51,320.78	51,884.75	37,230.75	244,177
2024-11-01	51,884.75	52,542.71	51,602.77	52,072.74	37,365.64	173,634
2024-10-31	51,884.75	52,542.71	51,508.77	52,260.73	37,500.54	234,860
2024-10-30	51,696.76	52,636.70	51,226.79	51,790.76	37,163.30	355,618
2024-10-29	50,004.87	51,508.77	49,816.88	51,320.78	36,826.07	260,875
2024-10-28	49,440.90	50,380.85	49,346.91	50,004.87	35,881.81	181,741
2024-10-25	50,192.86	50,192.86	49,440.90	49,440.90	35,477.13	78,044
2024-10-24	50,098.86	50,568.83	49,534.90	49,534.90	35,544.58	141,085
2024-10-23	50,286.85	50,286.85	49,346.91	50,192.86	36,016.70	103,091
2024-10-22	50,098.86	50,380.85	49,534.90	50,286.85	36,084.15	61,951
2024-10-21	49,816.88	51,132.80	49,440.90	50,380.85	36,151.60	196,624
2024-10-18	49,910.87	50,098.86	49,440.90	49,816.88	35,746.92	95,952
2024-10-17	49,722.88	51,132.80	49,346.91	50,098.86	35,949.26	144,473
2024-10-16	50,098.86	50,192.86	49,346.91	49,722.88	35,679.47	65,944
2024-10-15	48,970.93	50,380.85	48,970.93	50,098.86	35,949.26	399,541
2024-10-14	49,816.88	49,816.88	48,688.95	48,970.93	35,139.89	352,230
2024-10-11	49,722.88	50,192.86	49,628.89	49,628.89	35,612.02	79,254
2024-10-10	49,628.89	50,192.86	49,440.90	50,004.87	35,881.81	486,177
2024-10-09	48,876.94	49,816.88	48,782.95	49,534.90	35,544.58	325,610
2024-10-08	48,688.95	49,158.92	48,594.96	48,782.95	35,005.00	157,783
2024-10-07	49,252.91	49,534.90	48,594.96	48,594.96	34,870.11	293,787
2024-10-04	50,004.87	50,286.85	49,064.93	49,064.93	35,207.34	230,504
2024-10-03	50,568.83	50,756.82	49,816.88	50,004.87	35,881.81	311,695
2024-10-02	50,756.82	51,696.76	50,474.84	50,568.83	36,286.49	574,628
2024-10-01	51,508.77	51,508.77	50,756.82	50,756.82	36,421.39	219,372
2024-09-30	51,696.76	51,790.76	50,756.82	51,414.78	36,893.52	184,524
2024-09-27	52,260.73	52,260.73	50,944.81	51,508.77	36,960.96	224,212
2024-09-26	51,696.76	52,730.70	51,414.78	51,790.76	37,163.30	302,378
2024-09-25	51,320.78	52,542.71	50,850.82	51,696.76	37,095.86	674,937
2024-09-24	50,286.85	51,414.78	49,816.88	50,756.82	36,421.39	1,033,097
2024-09-23	50,756.82	51,038.80	49,816.88	50,286.85	36,084.15	111,803
2024-09-20	49,816.88	51,132.80	49,534.90	50,662.83	36,353.94	393,733
2024-09-19	50,098.86	50,098.86	49,440.90	49,628.89	35,612.02	217,557
2024-09-18	50,098.86	50,286.85	49,722.88	50,098.86	35,949.26	152,822
2024-09-17	49,816.88	49,816.88	49,346.91	49,816.88	35,746.92	86,877
2024-09-16	49,722.88	50,286.85	49,534.90	49,534.90	35,544.58	369,896
2024-09-13	49,722.88	50,474.84	49,346.91	49,440.90	35,477.13	98,735
2024-09-12	49,722.88	49,910.87	49,346.91	49,534.90	35,544.58	185,613
2024-09-11	49,440.90	49,722.88	48,876.94	49,064.93	35,207.34	319,076
2024-09-10	50,004.87	50,756.82	49,722.88	49,722.88	35,679.47	361,668
2024-09-09	50,662.83	50,662.83	49,722.88	50,004.87	35,881.81	127,170
2024-09-06	49,816.88	51,226.79	49,534.90	50,568.83	36,286.49	450,482
2024-09-05	50,192.86	50,474.84	49,722.88	49,816.88	35,746.92	289,794
2024-09-04	49,534.90	50,568.83	48,876.94	49,816.88	35,746.92	769,438
2024-08-30	50,756.82	51,226.79	49,346.91	49,534.90	35,544.58	557,688
2024-08-29	51,696.76	52,636.70	50,568.83	50,756.82	36,421.39	693,692
2024-08-28	52,066.03	52,527.61	51,235.19	51,696.77	36,378.29	159,356
2024-08-27	50,773.61	52,435.29	50,681.30	51,789.09	36,443.26	478,917
2024-08-26	52,804.56	52,804.56	50,312.04	50,312.04	35,403.88	231,835
2024-08-23	51,973.72	52,896.88	51,419.82	52,527.61	36,962.95	461,009
2024-08-22	52,342.98	52,804.56	51,235.19	51,235.19	36,053.49	310,122
2024-08-21	50,312.04	52,158.35	50,312.04	52,066.03	36,638.14	482,063
2024-08-20	51,235.19	51,235.19	50,404.35	50,588.98	35,598.76	159,356
2024-08-19	49,111.93	50,773.61	49,019.61	50,681.30	35,663.72	334,080
2024-08-16	47,727.20	48,834.99	47,542.56	48,834.99	34,364.50	177,627

← NewerPage 9 of 21 · 1,247 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.