Thang Long Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 14,600.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,500.00 | 600 |
| 2022-03-02 | 14,400.00 | 14,500.00 | 14,300.00 | 14,500.00 | 14,500.00 | 5,500 |
| 2022-03-01 | 14,600.00 | 14,600.00 | 14,200.00 | 14,500.00 | 14,500.00 | 18,800 |
| 2022-02-28 | 14,700.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | 2,400 |
| 2022-02-25 | 14,700.00 | 14,700.00 | 14,300.00 | 14,700.00 | 14,700.00 | 8,200 |
| 2022-02-24 | 14,800.00 | 14,800.00 | 13,500.00 | 14,700.00 | 14,700.00 | 7,500 |
| 2022-02-23 | 14,600.00 | 14,900.00 | 14,300.00 | 14,800.00 | 14,800.00 | 17,400 |
| 2022-02-22 | 14,900.00 | 14,900.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,900 |
| 2022-02-21 | 15,000.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | 17,600 |
| 2022-02-18 | 15,000.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 7,100 |
| 2022-02-17 | 14,200.00 | 15,200.00 | 14,000.00 | 15,100.00 | 15,100.00 | 63,700 |
| 2022-02-16 | 14,600.00 | 14,900.00 | 14,200.00 | 14,300.00 | 14,300.00 | 39,200 |
| 2022-02-15 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1,400 |
| 2022-02-14 | 14,900.00 | 14,900.00 | 14,500.00 | 14,500.00 | 14,500.00 | 700 |
| 2022-02-11 | 14,000.00 | 14,900.00 | 14,000.00 | 14,900.00 | 14,900.00 | 15,000 |
| 2022-02-10 | 14,300.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 9,000 |
| 2022-02-09 | 14,500.00 | 14,500.00 | 14,200.00 | 14,300.00 | 14,300.00 | 22,800 |
| 2022-02-08 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1,300 |
| 2022-02-07 | 14,500.00 | 14,700.00 | 14,200.00 | 14,500.00 | 14,500.00 | 12,500 |
| 2022-01-28 | 14,400.00 | 14,500.00 | 13,000.00 | 14,500.00 | 14,500.00 | 2,200 |
| 2022-01-27 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,600 |
| 2022-01-26 | 14,600.00 | 14,600.00 | 14,000.00 | 14,000.00 | 14,000.00 | 4,663,963 |
| 2022-01-25 | 14,800.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 4,100 |
| 2022-01-24 | 14,000.00 | 14,800.00 | 14,000.00 | 14,800.00 | 14,800.00 | 2,800 |
| 2022-01-21 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 39,000 |
| 2022-01-20 | 14,000.00 | 15,000.00 | 14,000.00 | 14,800.00 | 14,800.00 | 2,100 |
| 2022-01-19 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 19,600 |
| 2022-01-18 | 13,100.00 | 14,000.00 | 13,100.00 | 14,000.00 | 14,000.00 | 8,000 |
| 2022-01-17 | 14,500.00 | 14,600.00 | 14,000.00 | 14,000.00 | 14,000.00 | 15,336 |
| 2022-01-14 | 14,500.00 | 14,600.00 | 14,000.00 | 14,500.00 | 14,500.00 | 17,100 |
| 2022-01-13 | 15,000.00 | 15,000.00 | 14,500.00 | 14,600.00 | 14,600.00 | 21,100 |
| 2022-01-12 | 15,900.00 | 15,900.00 | 14,200.00 | 14,900.00 | 14,900.00 | 36,934 |
| 2022-01-11 | 15,500.00 | 15,500.00 | 14,200.00 | 14,800.00 | 14,800.00 | 47,100 |
| 2022-01-10 | 15,600.00 | 16,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | 64,902 |
| 2022-01-07 | 17,000.00 | 17,000.00 | 16,100.00 | 17,000.00 | 17,000.00 | 100,600 |
| 2022-01-06 | 16,600.00 | 16,600.00 | 15,500.00 | 16,600.00 | 16,600.00 | 98,334 |
| 2022-01-05 | 14,000.00 | 15,100.00 | 13,800.00 | 15,100.00 | 15,100.00 | 113,700 |
| 2022-01-04 | 13,800.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 19,900 |
| 2021-12-31 | 13,900.00 | 13,900.00 | 12,900.00 | 13,500.00 | 13,500.00 | 46,400 |
| 2021-12-30 | 13,900.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | 19,804 |
| 2021-12-29 | 13,800.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | 6,300 |
| 2021-12-28 | 12,900.00 | 13,900.00 | 12,900.00 | 13,400.00 | 13,400.00 | 16,600 |
| 2021-12-27 | 13,600.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | 2,487,262 |
| 2021-12-24 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 12,400 |
| 2021-12-23 | 14,000.00 | 14,000.00 | 13,400.00 | 13,400.00 | 13,400.00 | 18,800 |
| 2021-12-22 | 14,000.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 10,600 |
| 2021-12-21 | 13,900.00 | 13,900.00 | 13,500.00 | 13,800.00 | 13,800.00 | 32,800 |
| 2021-12-20 | 14,100.00 | 14,100.00 | 13,500.00 | 13,600.00 | 13,600.00 | 17,400 |
| 2021-12-17 | 14,600.00 | 14,600.00 | 14,000.00 | 14,000.00 | 14,000.00 | 41,906 |
| 2021-12-16 | 14,500.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,600.00 | 38,500 |
| 2021-12-15 | 14,900.00 | 14,900.00 | 13,700.00 | 14,500.00 | 14,500.00 | 30,400 |
| 2021-12-14 | 15,000.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 11,600 |
| 2021-12-13 | 14,700.00 | 15,300.00 | 14,700.00 | 15,100.00 | 15,100.00 | 47,500 |
| 2021-12-10 | 15,000.00 | 15,000.00 | 14,300.00 | 14,600.00 | 14,600.00 | 12,100 |
| 2021-12-09 | 14,700.00 | 15,100.00 | 14,700.00 | 15,100.00 | 15,100.00 | 3,200 |
| 2021-12-08 | 14,700.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | 3,300 |
| 2021-12-07 | 14,700.00 | 15,100.00 | 14,000.00 | 14,800.00 | 14,800.00 | 11,800 |
| 2021-12-06 | 15,600.00 | 15,600.00 | 14,500.00 | 14,500.00 | 14,500.00 | 21,834 |
| 2021-12-03 | 16,000.00 | 17,000.00 | 15,200.00 | 15,700.00 | 15,700.00 | 54,900 |
| 2021-12-02 | 15,800.00 | 16,000.00 | 15,300.00 | 15,500.00 | 15,500.00 | 60,500 |
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.