Thang Long Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 16,900.00 | 17,300.00 | 16,800.00 | 17,200.00 | 17,200.00 | 21,600 |
| 2022-05-30 | 17,300.00 | 17,300.00 | 16,800.00 | 17,200.00 | 17,200.00 | 3,361,371 |
| 2022-05-27 | 17,400.00 | 18,000.00 | 17,000.00 | 17,300.00 | 17,300.00 | 47,800 |
| 2022-05-26 | 17,300.00 | 17,300.00 | 16,500.00 | 17,300.00 | 17,300.00 | 55,200 |
| 2022-05-25 | 15,100.00 | 15,800.00 | 15,100.00 | 15,800.00 | 15,800.00 | 20,800 |
| 2022-05-24 | 14,000.00 | 14,500.00 | 14,000.00 | 14,400.00 | 14,400.00 | 11,300 |
| 2022-05-23 | 15,600.00 | 15,600.00 | 13,700.00 | 13,900.00 | 13,900.00 | 7,300 |
| 2022-05-20 | 14,200.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 17,600 |
| 2022-05-19 | 14,100.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | 4,000 |
| 2022-05-18 | 13,900.00 | 14,900.00 | 13,900.00 | 14,100.00 | 14,100.00 | 3,900 |
| 2022-05-17 | 13,000.00 | 13,900.00 | 12,500.00 | 13,900.00 | 13,900.00 | 13,000 |
| 2022-05-16 | 13,500.00 | 13,800.00 | 13,000.00 | 13,000.00 | 13,000.00 | 26,034 |
| 2022-05-13 | 14,300.00 | 14,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | 21,100 |
| 2022-05-12 | 14,500.00 | 14,500.00 | 13,600.00 | 14,300.00 | 14,300.00 | 5,800 |
| 2022-05-11 | 14,700.00 | 14,700.00 | 14,100.00 | 14,200.00 | 14,200.00 | 7,000 |
| 2022-05-10 | 13,300.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 18,100 |
| 2022-05-09 | 14,500.00 | 14,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | 13,700 |
| 2022-05-06 | 14,200.00 | 14,900.00 | 14,100.00 | 14,500.00 | 14,500.00 | 3,850 |
| 2022-05-05 | 15,800.00 | 15,800.00 | 14,800.00 | 14,900.00 | 14,900.00 | 14,300 |
| 2022-05-04 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 2,500 |
| 2022-04-29 | 15,000.00 | 15,000.00 | 14,500.00 | 14,800.00 | 14,800.00 | 13,600 |
| 2022-04-28 | 15,000.00 | 15,000.00 | 14,400.00 | 14,400.00 | 14,400.00 | 9,600 |
| 2022-04-27 | 14,000.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 15,600 |
| 2022-04-26 | 14,200.00 | 14,200.00 | 13,500.00 | 14,000.00 | 14,000.00 | 27,700 |
| 2022-04-25 | 14,300.00 | 14,300.00 | 13,500.00 | 13,600.00 | 13,600.00 | 28,800 |
| 2022-04-22 | 15,000.00 | 15,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | 24,350 |
| 2022-04-21 | 13,500.00 | 14,000.00 | 13,400.00 | 13,900.00 | 13,900.00 | 36,200 |
| 2022-04-20 | 13,500.00 | 14,100.00 | 12,900.00 | 14,000.00 | 14,000.00 | 71,400 |
| 2022-04-19 | 15,000.00 | 15,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 28,532 |
| 2022-04-18 | 16,700.00 | 16,700.00 | 14,800.00 | 14,900.00 | 14,900.00 | 54,100 |
| 2022-04-15 | 17,000.00 | 17,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 35,600 |
| 2022-04-14 | 16,600.00 | 16,600.00 | 16,000.00 | 16,000.00 | 16,000.00 | 20,500 |
| 2022-04-13 | 16,500.00 | 16,600.00 | 15,900.00 | 16,600.00 | 16,600.00 | 15,400 |
| 2022-04-12 | 16,300.00 | 17,000.00 | 16,000.00 | 16,400.00 | 16,400.00 | 35,129 |
| 2022-04-08 | 16,600.00 | 17,300.00 | 16,300.00 | 16,600.00 | 16,600.00 | 16,800 |
| 2022-04-07 | 17,000.00 | 17,900.00 | 16,600.00 | 16,600.00 | 16,600.00 | 27,900 |
| 2022-04-06 | 18,300.00 | 18,300.00 | 16,500.00 | 16,500.00 | 16,500.00 | 832,267 |
| 2022-04-05 | 18,000.00 | 18,500.00 | 17,700.00 | 18,300.00 | 18,300.00 | 38,600 |
| 2022-04-04 | 18,000.00 | 18,700.00 | 17,500.00 | 18,000.00 | 18,000.00 | 64,500 |
| 2022-04-01 | 19,500.00 | 19,500.00 | 17,800.00 | 18,200.00 | 18,200.00 | 19,200 |
| 2022-03-31 | 17,900.00 | 19,000.00 | 17,900.00 | 18,900.00 | 18,900.00 | 33,500 |
| 2022-03-30 | 18,700.00 | 19,300.00 | 17,800.00 | 17,800.00 | 17,800.00 | 114,636 |
| 2022-03-29 | 20,500.00 | 21,500.00 | 19,600.00 | 19,700.00 | 19,700.00 | 111,400 |
| 2022-03-28 | 21,600.00 | 23,000.00 | 21,500.00 | 21,500.00 | 21,500.00 | 758,400 |
| 2022-03-25 | 21,700.00 | 23,800.00 | 20,400.00 | 23,800.00 | 23,800.00 | 89,400 |
| 2022-03-24 | 22,600.00 | 22,600.00 | 20,300.00 | 21,700.00 | 21,700.00 | 141,336 |
| 2022-03-23 | 25,700.00 | 25,700.00 | 21,300.00 | 22,500.00 | 22,500.00 | 236,800 |
| 2022-03-22 | 23,200.00 | 23,400.00 | 23,200.00 | 23,400.00 | 23,400.00 | 131,400 |
| 2022-03-21 | 19,400.00 | 21,300.00 | 19,000.00 | 21,300.00 | 21,300.00 | 166,300 |
| 2022-03-18 | 18,800.00 | 19,500.00 | 18,600.00 | 19,400.00 | 19,400.00 | 150,000 |
| 2022-03-17 | 16,800.00 | 18,500.00 | 16,800.00 | 18,500.00 | 18,500.00 | 291,800 |
| 2022-03-16 | 17,200.00 | 17,300.00 | 16,300.00 | 16,900.00 | 16,900.00 | 76,000 |
| 2022-03-15 | 16,500.00 | 18,000.00 | 16,000.00 | 17,200.00 | 17,200.00 | 45,400 |
| 2022-03-14 | 16,600.00 | 17,400.00 | 16,400.00 | 16,600.00 | 16,600.00 | 83,600 |
| 2022-03-11 | 15,000.00 | 16,500.00 | 14,800.00 | 16,500.00 | 16,500.00 | 154,700 |
| 2022-03-10 | 14,500.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 28,100 |
| 2022-03-09 | 14,100.00 | 14,500.00 | 13,900.00 | 14,200.00 | 14,200.00 | 46,000 |
| 2022-03-08 | 14,500.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | 20,500 |
| 2022-03-07 | 14,500.00 | 14,500.00 | 14,300.00 | 14,400.00 | 14,400.00 | 5,200 |
| 2022-03-04 | 14,700.00 | 14,700.00 | 14,300.00 | 14,500.00 | 14,500.00 | 16,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-11 | 300.0000 VND |
| 2020-12-14 | 300.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.