Thang Long Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,300 |
| 2022-09-07 | 12,900.00 | 12,900.00 | 12,200.00 | 12,500.00 | 12,500.00 | 10,900 |
| 2022-09-06 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,000 |
| 2022-09-05 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 100 |
| 2022-08-31 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 700 |
| 2022-08-30 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | 1,300 |
| 2022-08-29 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | 10,200 |
| 2022-08-26 | 13,400.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,200 |
| 2022-08-25 | 13,200.00 | 13,200.00 | 12,600.00 | 13,200.00 | 13,200.00 | 1,500 |
| 2022-08-19 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 400 |
| 2022-08-18 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 2,500 |
| 2022-08-17 | 13,300.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | 2,700 |
| 2022-08-16 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 300 |
| 2022-08-15 | 13,000.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 7,800 |
| 2022-08-12 | 13,200.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | 8,200 |
| 2022-08-11 | 13,200.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,700 |
| 2022-08-10 | 13,100.00 | 13,900.00 | 13,100.00 | 13,500.00 | 13,500.00 | 1,235,692 |
| 2022-08-09 | 13,900.00 | 13,900.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,900 |
| 2022-08-08 | 13,000.00 | 13,400.00 | 12,600.00 | 13,000.00 | 13,000.00 | 30,200 |
| 2022-08-05 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,500 |
| 2022-08-04 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,000 |
| 2022-08-03 | 13,900.00 | 14,800.00 | 13,000.00 | 14,500.00 | 14,500.00 | 1,087,800 |
| 2022-08-02 | 13,000.00 | 14,000.00 | 13,000.00 | 13,900.00 | 13,900.00 | 6,000 |
| 2022-08-01 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 3,400 |
| 2022-07-28 | 14,200.00 | 14,200.00 | 12,900.00 | 14,100.00 | 14,100.00 | 1,700 |
| 2022-07-26 | 13,100.00 | 14,300.00 | 13,100.00 | 14,300.00 | 14,300.00 | 700 |
| 2022-07-22 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 100 |
| 2022-07-21 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 600 |
| 2022-07-20 | 13,800.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | 4,800 |
| 2022-07-19 | 14,000.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 5,100 |
| 2022-07-18 | 13,500.00 | 15,100.00 | 13,500.00 | 15,100.00 | 15,100.00 | 700 |
| 2022-07-15 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 100 |
| 2022-07-13 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 600 |
| 2022-07-11 | 13,900.00 | 15,200.00 | 13,900.00 | 15,200.00 | 15,200.00 | 300 |
| 2022-07-07 | 16,500.00 | 16,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | 1,100 |
| 2022-07-05 | 17,300.00 | 17,300.00 | 16,900.00 | 16,900.00 | 16,900.00 | 14,839,340 |
| 2022-07-04 | 17,500.00 | 17,500.00 | 15,900.00 | 17,500.00 | 17,500.00 | 1,353,526 |
| 2022-07-01 | 16,000.00 | 17,500.00 | 16,000.00 | 17,500.00 | 17,500.00 | 57,600 |
| 2022-06-30 | 15,800.00 | 16,800.00 | 15,700.00 | 16,800.00 | 16,800.00 | 27,700 |
| 2022-06-29 | 15,200.00 | 15,700.00 | 15,200.00 | 15,700.00 | 15,700.00 | 24,500 |
| 2022-06-28 | 14,900.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 10,900 |
| 2022-06-27 | 14,500.00 | 15,000.00 | 14,500.00 | 14,700.00 | 14,700.00 | 11,100 |
| 2022-06-24 | 14,300.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,600.00 | 16,800 |
| 2022-06-23 | 13,400.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 1,500 |
| 2022-06-22 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 127,400 |
| 2022-06-21 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | 18,300 |
| 2022-06-20 | 12,900.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,600.00 | 10,400 |
| 2022-06-17 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 800 |
| 2022-06-16 | 13,800.00 | 14,000.00 | 13,200.00 | 13,900.00 | 13,900.00 | 7,600 |
| 2022-06-15 | 13,700.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,200.00 | 17,200 |
| 2022-06-14 | 15,400.00 | 16,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | 12,500 |
| 2022-06-13 | 16,200.00 | 16,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | 6,500 |
| 2022-06-10 | 16,300.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | 9,500 |
| 2022-06-09 | 17,000.00 | 17,000.00 | 16,200.00 | 16,700.00 | 16,700.00 | 19,400 |
| 2022-06-08 | 16,200.00 | 16,500.00 | 16,100.00 | 16,500.00 | 16,500.00 | 18,200 |
| 2022-06-07 | 16,400.00 | 16,400.00 | 15,800.00 | 16,200.00 | 16,200.00 | 16,800 |
| 2022-06-06 | 17,900.00 | 17,900.00 | 16,100.00 | 16,500.00 | 16,500.00 | 10,800 |
| 2022-06-03 | 16,800.00 | 16,800.00 | 16,200.00 | 16,600.00 | 16,600.00 | 22,700 |
| 2022-06-02 | 18,100.00 | 18,100.00 | 16,600.00 | 16,600.00 | 16,600.00 | 5,400 |
| 2022-06-01 | 16,800.00 | 16,800.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.