Thang Long Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 300 |
| 2024-02-29 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2,100 |
| 2024-02-27 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 700 |
| 2024-02-23 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2,000 |
| 2024-02-21 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2,800 |
| 2024-02-20 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 100 |
| 2024-02-19 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,000 |
| 2024-02-15 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2,600 |
| 2024-02-07 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 500 |
| 2024-02-06 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 3,800 |
| 2024-02-05 | 8,900.00 | 8,900.00 | 7,800.00 | 8,200.00 | 8,200.00 | 13,400 |
| 2024-02-02 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 4,000 |
| 2024-01-30 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,000 |
| 2024-01-29 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,500 |
| 2024-01-26 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 100 |
| 2024-01-25 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 500 |
| 2024-01-24 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 300 |
| 2024-01-23 | 8,700.00 | 9,500.00 | 8,300.00 | 9,500.00 | 9,500.00 | 35,400 |
| 2024-01-22 | 8,700.00 | 9,600.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,400 |
| 2024-01-19 | 8,300.00 | 9,700.00 | 8,300.00 | 9,600.00 | 9,600.00 | 21,200 |
| 2024-01-18 | 9,300.00 | 9,300.00 | 8,600.00 | 9,100.00 | 9,100.00 | 7,801 |
| 2024-01-17 | 8,300.00 | 9,100.00 | 7,900.00 | 8,600.00 | 8,600.00 | 28,412 |
| 2024-01-16 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 5,000 |
| 2024-01-15 | 9,200.00 | 9,200.00 | 8,400.00 | 9,200.00 | 9,200.00 | 900 |
| 2024-01-12 | 8,600.00 | 9,500.00 | 8,500.00 | 9,300.00 | 9,300.00 | 18,400 |
| 2024-01-11 | 9,400.00 | 9,400.00 | 8,500.00 | 9,400.00 | 9,400.00 | 7,000 |
| 2024-01-10 | 8,200.00 | 9,700.00 | 8,100.00 | 9,400.00 | 9,400.00 | 21,200 |
| 2024-01-08 | 8,100.00 | 8,900.00 | 7,300.00 | 8,900.00 | 8,900.00 | 20,400 |
| 2024-01-04 | 9,400.00 | 9,600.00 | 8,000.00 | 8,100.00 | 8,100.00 | 17,100 |
| 2024-01-03 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2,000 |
| 2024-01-02 | 8,800.00 | 9,300.00 | 7,900.00 | 9,300.00 | 9,300.00 | 8,200 |
| 2023-12-29 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,600 |
| 2023-12-28 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 8,100 |
| 2023-12-27 | 8,600.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | 3,000 |
| 2023-12-26 | 8,100.00 | 8,600.00 | 7,500.00 | 8,600.00 | 8,600.00 | 6,200 |
| 2023-12-25 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 100 |
| 2023-12-22 | 8,500.00 | 8,800.00 | 7,500.00 | 8,800.00 | 8,800.00 | 5,100 |
| 2023-12-21 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 4,600 |
| 2023-12-20 | 7,600.00 | 8,900.00 | 7,400.00 | 8,900.00 | 8,900.00 | 9,500 |
| 2023-12-19 | 8,100.00 | 8,100.00 | 7,600.00 | 8,100.00 | 8,100.00 | 10,200 |
| 2023-12-18 | 7,400.00 | 8,100.00 | 7,000.00 | 8,100.00 | 8,100.00 | 1,200 |
| 2023-12-15 | 8,100.00 | 8,100.00 | 7,300.00 | 7,400.00 | 7,400.00 | 14,300 |
| 2023-12-13 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 84,000 |
| 2023-12-12 | 7,700.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5,010 |
| 2023-12-11 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 5,000 |
| 2023-12-06 | 8,500.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1,600 |
| 2023-11-29 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 200 |
| 2023-11-28 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 4,600 |
| 2023-11-22 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 700 |
| 2023-11-20 | 8,200.00 | 8,300.00 | 7,600.00 | 8,200.00 | 8,200.00 | 6,700 |
| 2023-11-16 | 8,000.00 | 8,300.00 | 7,500.00 | 8,300.00 | 8,300.00 | 5,700 |
| 2023-11-15 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 900 |
| 2023-11-13 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 300 |
| 2023-11-10 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 400 |
| 2023-11-09 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 100 |
| 2023-11-03 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 500 |
| 2023-11-02 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 3,000 |
| 2023-11-01 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 259,692 |
| 2023-10-30 | 9,100.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 2,000 |
| 2023-10-27 | 7,900.00 | 8,700.00 | 7,900.00 | 8,700.00 | 8,700.00 | 3,088 |
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.