Thien Long Group Corporation (TLG.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 50,000.00 | 50,700.00 | 50,000.00 | 50,700.00 | 50,700.00 | 106,200 |
| May 16, 2024 | 49,850.00 | 50,800.00 | 49,850.00 | 50,400.00 | 50,400.00 | 272,600 |
| May 15, 2024 | 49,250.00 | 50,000.00 | 49,250.00 | 49,600.00 | 49,600.00 | 81,900 |
| May 14, 2024 | 49,400.00 | 49,400.00 | 48,900.00 | 49,200.00 | 49,200.00 | 80,300 |
| May 13, 2024 | 49,750.00 | 49,750.00 | 49,150.00 | 49,400.00 | 49,400.00 | 19,600 |
| May 10, 2024 | 49,500.00 | 50,000.00 | 49,250.00 | 49,800.00 | 49,800.00 | 39,100 |
| May 09, 2024 | 50,100.00 | 51,000.00 | 49,600.00 | 49,850.00 | 49,850.00 | 37,200 |
| May 08, 2024 | 49,800.00 | 50,000.00 | 49,350.00 | 50,000.00 | 50,000.00 | 96,300 |
| May 07, 2024 | 49,000.00 | 49,850.00 | 48,900.00 | 49,800.00 | 49,800.00 | 96,000 |
| May 06, 2024 | 48,700.00 | 49,250.00 | 48,700.00 | 49,000.00 | 49,000.00 | 47,500 |
| May 03, 2024 | 49,700.00 | 49,700.00 | 48,800.00 | 49,000.00 | 49,000.00 | 31,700 |
| May 02, 2024 | 49,350.00 | 49,500.00 | 49,050.00 | 49,300.00 | 49,300.00 | 21,400 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 48,900.00 | 49,900.00 | 48,600.00 | 49,800.00 | 49,800.00 | 251,500 |
| Apr 25, 2024 | 48,300.00 | 48,900.00 | 48,200.00 | 48,900.00 | 48,900.00 | 176,000 |
| Apr 24, 2024 | 47,650.00 | 48,500.00 | 47,650.00 | 48,250.00 | 48,250.00 | 59,300 |
| Apr 23, 2024 | 47,900.00 | 47,900.00 | 47,400.00 | 47,800.00 | 47,800.00 | 32,300 |
| Apr 22, 2024 | 47,500.00 | 47,950.00 | 47,100.00 | 47,800.00 | 47,800.00 | 31,900 |
| Apr 19, 2024 | 47,550.00 | 47,550.00 | 46,800.00 | 47,500.00 | 47,500.00 | 73,600 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 47,200.00 | 48,200.00 | 47,050.00 | 47,550.00 | 47,550.00 | 75,900 |
| Apr 16, 2024 | 48,200.00 | 48,200.00 | 46,750.00 | 46,950.00 | 46,950.00 | 136,800 |
| Apr 15, 2024 | 49,650.00 | 49,900.00 | 48,200.00 | 48,200.00 | 48,200.00 | 108,400 |
| Apr 12, 2024 | 49,950.00 | 50,500.00 | 49,800.00 | 50,400.00 | 50,400.00 | 39,900 |
| Apr 11, 2024 | 49,650.00 | 50,400.00 | 49,650.00 | 50,200.00 | 50,200.00 | 184,500 |
| Apr 10, 2024 | 50,000.00 | 51,000.00 | 49,800.00 | 50,500.00 | 50,500.00 | 146,300 |
| Apr 09, 2024 | 50,000.00 | 50,300.00 | 49,700.00 | 50,100.00 | 50,100.00 | 70,000 |
| Apr 08, 2024 | 50,100.00 | 50,600.00 | 49,700.00 | 50,400.00 | 50,400.00 | 70,500 |
| Apr 05, 2024 | 49,700.00 | 52,000.00 | 49,250.00 | 50,600.00 | 50,600.00 | 151,400 |
| Apr 04, 2024 | 49,500.00 | 49,800.00 | 49,200.00 | 49,700.00 | 49,700.00 | 96,700 |
| Apr 03, 2024 | 49,000.00 | 49,850.00 | 49,000.00 | 49,500.00 | 49,500.00 | 115,000 |
| Apr 02, 2024 | 49,200.00 | 49,200.00 | 48,200.00 | 49,000.00 | 49,000.00 | 85,400 |
| Apr 01, 2024 | 50,000.00 | 50,000.00 | 49,200.00 | 49,200.00 | 49,200.00 | 99,700 |
| Mar 29, 2024 | 49,750.00 | 50,000.00 | 49,550.00 | 50,000.00 | 50,000.00 | 60,900 |
| Mar 28, 2024 | 49,650.00 | 50,200.00 | 49,600.00 | 50,000.00 | 50,000.00 | 68,400 |
| Mar 27, 2024 | 49,800.00 | 50,200.00 | 49,650.00 | 50,000.00 | 50,000.00 | 50,700 |
| Mar 26, 2024 | 49,900.00 | 50,300.00 | 49,300.00 | 50,300.00 | 50,300.00 | 40,600 |
| Mar 25, 2024 | 49,850.00 | 50,200.00 | 49,250.00 | 49,900.00 | 49,900.00 | 84,500 |
| Mar 22, 2024 | 49,800.00 | 50,000.00 | 49,200.00 | 49,850.00 | 49,850.00 | 91,700 |
| Mar 21, 2024 | 49,900.00 | 51,200.00 | 49,700.00 | 49,800.00 | 49,800.00 | 130,500 |
| Mar 20, 2024 | 49,900.00 | 49,900.00 | 49,000.00 | 49,900.00 | 49,900.00 | 96,000 |
| Mar 19, 2024 | 50,800.00 | 50,800.00 | 49,600.00 | 50,000.00 | 50,000.00 | 95,000 |
| Mar 18, 2024 | 51,800.00 | 51,800.00 | 49,300.00 | 50,800.00 | 50,800.00 | 382,100 |
| Mar 15, 2024 | 49,200.00 | 51,800.00 | 49,200.00 | 51,800.00 | 51,800.00 | 342,000 |
| Mar 14, 2024 | 49,300.00 | 49,450.00 | 48,800.00 | 49,200.00 | 49,200.00 | 174,600 |
| Mar 13, 2024 | 46,950.00 | 49,450.00 | 46,950.00 | 49,200.00 | 49,200.00 | 570,400 |
| Mar 12, 2024 | 46,700.00 | 46,900.00 | 46,400.00 | 46,900.00 | 46,900.00 | 444,100 |
| Mar 11, 2024 | 46,850.00 | 46,950.00 | 46,500.00 | 46,700.00 | 46,700.00 | 182,900 |
| Mar 08, 2024 | 47,150.00 | 47,350.00 | 46,450.00 | 46,800.00 | 46,800.00 | 133,700 |
| Mar 07, 2024 | 47,200.00 | 47,350.00 | 46,950.00 | 46,950.00 | 46,950.00 | 141,300 |
| Mar 06, 2024 | 47,750.00 | 47,750.00 | 47,000.00 | 47,200.00 | 47,200.00 | 71,100 |
| Mar 05, 2024 | 47,600.00 | 47,850.00 | 47,100.00 | 47,750.00 | 47,750.00 | 147,100 |
| Mar 04, 2024 | 47,600.00 | 47,700.00 | 47,100.00 | 47,550.00 | 47,550.00 | 195,800 |
| Mar 01, 2024 | 46,850.00 | 47,900.00 | 46,850.00 | 47,050.00 | 47,050.00 | 153,200 |
| Feb 29, 2024 | 46,200.00 | 46,900.00 | 46,200.00 | 46,850.00 | 46,850.00 | 127,300 |
| Feb 28, 2024 | 46,150.00 | 46,200.00 | 46,000.00 | 46,200.00 | 46,200.00 | 63,100 |
| Feb 27, 2024 | 45,600.00 | 46,250.00 | 45,600.00 | 46,150.00 | 46,150.00 | 96,300 |
| Feb 26, 2024 | 46,050.00 | 46,050.00 | 45,550.00 | 45,700.00 | 45,700.00 | 162,300 |
| Feb 23, 2024 | 46,450.00 | 46,450.00 | 45,950.00 | 46,000.00 | 46,000.00 | 161,800 |
| Feb 22, 2024 | 46,400.00 | 46,600.00 | 46,200.00 | 46,450.00 | 46,450.00 | 60,500 |
| Feb 21, 2024 | 46,600.00 | 46,600.00 | 46,050.00 | 46,400.00 | 46,400.00 | 105,600 |
| Feb 20, 2024 | 46,400.00 | 46,800.00 | 46,050.00 | 46,600.00 | 46,600.00 | 176,100 |
| Feb 19, 2024 | 46,550.00 | 46,800.00 | 46,450.00 | 46,650.00 | 46,650.00 | 63,200 |
| Feb 16, 2024 | 46,100.00 | 46,450.00 | 46,000.00 | 46,400.00 | 46,400.00 | 119,400 |
| Feb 15, 2024 | 47,200.00 | 47,200.00 | 46,000.00 | 46,100.00 | 46,100.00 | 153,600 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 46,100.00 | 47,200.00 | 46,050.00 | 47,000.00 | 47,000.00 | 67,600 |
| Feb 06, 2024 | 46,350.00 | 46,950.00 | 46,000.00 | 46,050.00 | 46,050.00 | 93,900 |
| Feb 05, 2024 | 47,400.00 | 47,400.00 | 46,350.00 | 46,400.00 | 46,400.00 | 129,200 |
| Feb 02, 2024 | 47,100.00 | 47,500.00 | 46,800.00 | 46,900.00 | 46,900.00 | 87,900 |
| Feb 01, 2024 | 47,600.00 | 47,600.00 | 47,050.00 | 47,100.00 | 47,100.00 | 81,200 |
| Jan 31, 2024 | 47,850.00 | 48,000.00 | 47,300.00 | 47,650.00 | 47,650.00 | 107,200 |
| Jan 30, 2024 | 47,700.00 | 47,900.00 | 47,350.00 | 47,850.00 | 47,850.00 | 76,400 |
| Jan 29, 2024 | 47,900.00 | 48,000.00 | 47,700.00 | 47,900.00 | 47,900.00 | 59,300 |
| Jan 26, 2024 | 47,850.00 | 48,800.00 | 47,450.00 | 48,600.00 | 48,600.00 | 155,600 |
| Jan 25, 2024 | 47,900.00 | 49,300.00 | 47,300.00 | 48,700.00 | 48,700.00 | 188,000 |
| Jan 24, 2024 | 47,100.00 | 48,500.00 | 47,100.00 | 48,450.00 | 48,450.00 | 298,100 |
| Jan 23, 2024 | 47,300.00 | 47,600.00 | 47,050.00 | 47,450.00 | 47,450.00 | 124,600 |
| Jan 22, 2024 | 47,350.00 | 47,450.00 | 47,100.00 | 47,450.00 | 47,450.00 | 118,100 |
| Jan 19, 2024 | 47,050.00 | 47,250.00 | 47,050.00 | 47,050.00 | 47,050.00 | 58,100 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 47,350.00 | 47,800.00 | 46,800.00 | 47,150.00 | 47,150.00 | 119,900 |
| Jan 16, 2024 | 47,400.00 | 47,500.00 | 46,450.00 | 47,350.00 | 47,350.00 | 28,600 |
| Jan 15, 2024 | 48,350.00 | 48,400.00 | 46,700.00 | 47,500.00 | 47,500.00 | 145,700 |
| Jan 12, 2024 | 48,500.00 | 48,700.00 | 47,800.00 | 48,400.00 | 48,400.00 | 74,300 |
| Jan 11, 2024 | 48,450.00 | 48,900.00 | 48,450.00 | 48,850.00 | 48,850.00 | 29,900 |
| Jan 10, 2024 | 48,500.00 | 48,950.00 | 47,850.00 | 48,450.00 | 48,450.00 | 127,900 |
| Jan 09, 2024 | 49,100.00 | 49,100.00 | 48,500.00 | 48,500.00 | 48,500.00 | 73,200 |
| Jan 08, 2024 | 49,000.00 | 49,300.00 | 48,500.00 | 48,950.00 | 48,950.00 | 39,800 |
| Jan 05, 2024 | 49,150.00 | 49,250.00 | 49,000.00 | 49,250.00 | 49,250.00 | 17,000 |
| Jan 04, 2024 | 49,150.00 | 49,550.00 | 48,650.00 | 49,100.00 | 49,100.00 | 137,500 |
| Jan 03, 2024 | 49,650.00 | 49,650.00 | 49,000.00 | 49,150.00 | 49,150.00 | 30,500 |
| Jan 02, 2024 | 50,300.00 | 50,800.00 | 49,650.00 | 49,650.00 | 49,650.00 | 47,400 |
| Jan 01, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.