THANGLONG INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 12,300.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,412,146 |
| 2025-02-14 | 12,400.00 | 12,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,077,085 |
| 2025-02-13 | 12,500.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1,773,282 |
| 2025-02-12 | 12,500.00 | 12,800.00 | 12,400.00 | 12,600.00 | 12,600.00 | 2,226,442 |
| 2025-02-11 | 12,500.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 748,801 |
| 2025-02-10 | 12,800.00 | 12,800.00 | 12,400.00 | 12,700.00 | 12,700.00 | 1,373,801 |
| 2025-02-07 | 12,700.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1,503,091 |
| 2025-02-06 | 12,800.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | 699,996 |
| 2025-02-05 | 12,800.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | 1,633,113 |
| 2025-02-04 | 12,700.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1,246,369 |
| 2025-02-03 | 12,600.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | 1,492,804 |
| 2025-01-24 | 12,900.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | 532,354 |
| 2025-01-23 | 12,700.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1,552,583 |
| 2025-01-22 | 12,600.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | 721,133 |
| 2025-01-21 | 12,800.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1,002,411 |
| 2025-01-20 | 13,200.00 | 13,200.00 | 12,700.00 | 12,900.00 | 12,900.00 | 1,413,344 |
| 2025-01-17 | 12,800.00 | 13,200.00 | 12,600.00 | 13,100.00 | 13,100.00 | 2,841,221 |
| 2025-01-16 | 12,600.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 2,095,374 |
| 2025-01-15 | 12,500.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1,199,821 |
| 2025-01-14 | 12,700.00 | 12,900.00 | 12,500.00 | 12,600.00 | 12,600.00 | 798,333 |
| 2025-01-13 | 12,600.00 | 12,800.00 | 12,300.00 | 12,700.00 | 12,700.00 | 1,766,383 |
| 2025-01-10 | 12,900.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | 1,521,307 |
| 2025-01-09 | 12,800.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 309,624 |
| 2025-01-08 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 677,302 |
| 2025-01-07 | 13,200.00 | 13,300.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1,601,947 |
| 2025-01-06 | 13,400.00 | 13,500.00 | 13,100.00 | 13,300.00 | 13,300.00 | 1,045,033 |
| 2025-01-03 | 13,200.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 2,497,613 |
| 2025-01-02 | 13,200.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | 519,863 |
| 2024-12-31 | 13,200.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | 602,226 |
| 2024-12-30 | 13,400.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | 760,622 |
| 2024-12-27 | 13,600.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | 871,623 |
| 2024-12-26 | 13,700.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | 1,870,040 |
| 2024-12-25 | 13,500.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 1,802,588 |
| 2024-12-24 | 13,700.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | 2,048,807 |
| 2024-12-23 | 13,700.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | 2,683,151 |
| 2024-12-20 | 13,400.00 | 13,700.00 | 13,200.00 | 13,700.00 | 13,700.00 | 2,213,010 |
| 2024-12-19 | 13,400.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 3,457,635 |
| 2024-12-18 | 13,700.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | 2,443,855 |
| 2024-12-17 | 13,500.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | 1,851,906 |
| 2024-12-16 | 13,500.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | 1,315,491 |
| 2024-12-13 | 13,700.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1,556,013 |
| 2024-12-12 | 14,000.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | 1,983,339 |
| 2024-12-11 | 14,000.00 | 14,300.00 | 13,700.00 | 14,000.00 | 14,000.00 | 2,925,443 |
| 2024-12-10 | 14,500.00 | 14,500.00 | 13,800.00 | 14,000.00 | 14,000.00 | 3,237,563 |
| 2024-12-09 | 14,200.00 | 14,500.00 | 14,000.00 | 14,300.00 | 14,300.00 | 4,119,170 |
| 2024-12-06 | 13,900.00 | 14,300.00 | 13,700.00 | 14,200.00 | 14,200.00 | 5,067,776 |
| 2024-12-05 | 13,500.00 | 13,900.00 | 13,200.00 | 13,900.00 | 13,900.00 | 4,741,000 |
| 2024-12-04 | 13,600.00 | 13,700.00 | 13,200.00 | 13,500.00 | 13,500.00 | 3,230,482 |
| 2024-12-03 | 13,800.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | 3,189,142 |
| 2024-12-02 | 13,300.00 | 13,800.00 | 13,200.00 | 13,800.00 | 13,800.00 | 5,075,941 |
| 2024-11-29 | 13,000.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 5,171,719 |
| 2024-11-28 | 13,000.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1,358,343 |
| 2024-11-27 | 13,300.00 | 13,300.00 | 12,900.00 | 13,100.00 | 13,100.00 | 1,731,562 |
| 2024-11-26 | 13,100.00 | 13,400.00 | 13,000.00 | 13,300.00 | 13,300.00 | 2,276,876 |
| 2024-11-25 | 13,300.00 | 13,600.00 | 13,100.00 | 13,200.00 | 13,200.00 | 3,296,599 |
| 2024-11-22 | 12,700.00 | 13,500.00 | 12,500.00 | 13,400.00 | 13,400.00 | 4,391,201 |
| 2024-11-21 | 12,800.00 | 13,100.00 | 12,700.00 | 12,700.00 | 12,700.00 | 1,078,915 |
| 2024-11-20 | 12,700.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 1,440,550 |
| 2024-11-19 | 12,800.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 749,215 |
| 2024-11-18 | 12,900.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1,198,781 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-14 | 500.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.