Thang Long Investment Group JSC (HNX:TIG)
Vietnam · Delayed Price · Currency is VND 9,100.00
-400.00 (-4.21%)
At close: Aug 1, 2025
HNX:TIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,200.00 | 9,900.00 | 9,000.00 | 9,100.00 | 9,100.00 | -4.21% | 1,569,978 |
| Jul 31, 2025 | 9,400.00 | 9,600.00 | 8,900.00 | 9,500.00 | 9,500.00 | 2.15% | 2,557,226 |
| Jul 30, 2025 | 9,200.00 | 9,700.00 | 8,800.00 | 9,300.00 | 9,300.00 | 1.09% | 2,603,589 |
| Jul 29, 2025 | 10,200.00 | 10,800.00 | 9,200.00 | 9,200.00 | 9,200.00 | -9.80% | 5,941,363 |
| Jul 28, 2025 | 9,300.00 | 10,200.00 | 9,300.00 | 10,200.00 | 10,200.00 | 9.68% | 3,922,425 |
| Jul 25, 2025 | 8,600.00 | 9,300.00 | 8,500.00 | 9,300.00 | 9,300.00 | 9.41% | 4,714,423 |
| Jul 24, 2025 | 8,100.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 6.25% | 3,809,551 |
| Jul 23, 2025 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 1,419,199 |
| Jul 22, 2025 | 7,900.00 | 8,100.00 | 7,700.00 | 8,100.00 | 8,100.00 | 2.53% | 3,042,517 |
| Jul 21, 2025 | 8,200.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | -2.47% | 3,643,871 |
| Jul 18, 2025 | 8,300.00 | 8,600.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 2,743,199 |
| Jul 17, 2025 | 8,000.00 | 8,500.00 | 7,900.00 | 8,200.00 | 8,200.00 | 3.80% | 3,693,329 |
| Jul 16, 2025 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 1,362,443 |
| Jul 15, 2025 | 7,600.00 | 8,300.00 | 7,600.00 | 8,000.00 | 8,000.00 | 5.26% | 4,166,723 |
| Jul 14, 2025 | 7,500.00 | 7,700.00 | 7,200.00 | 7,600.00 | 7,600.00 | 2.70% | 2,300,220 |
| Jul 11, 2025 | 7,600.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | -2.63% | 1,690,950 |
| Jul 10, 2025 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 1,237,487 |
| Jul 9, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 1,473,544 |
| Jul 8, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.70% | 1,693,931 |
| Jul 7, 2025 | 7,400.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 1,467,097 |
| Jul 4, 2025 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 4.17% | 1,804,220 |
| Jul 3, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 1,285,454 |
| Jul 2, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 919,948 |
| Jul 1, 2025 | 7,100.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 1,783,925 |
| Jun 30, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 628,361 |
| Jun 27, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 512,036 |
| Jun 26, 2025 | 7,100.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 490,980 |
| Jun 25, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 886,265 |
| Jun 24, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 985,703 |
| Jun 23, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 2,032,493 |
| Jun 20, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 627,717 |
| Jun 19, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 359,423 |
| Jun 18, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 1,113,384 |
| Jun 17, 2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 783,377 |
| Jun 16, 2025 | 7,100.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 2.82% | 787,730 |
| Jun 13, 2025 | 7,400.00 | 7,400.00 | 6,900.00 | 7,100.00 | 7,100.00 | -4.05% | 2,329,136 |
| Jun 12, 2025 | 7,300.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1.37% | 751,769 |
| Jun 11, 2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 583,781 |
| Jun 10, 2025 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1.39% | 855,877 |
| Jun 9, 2025 | 7,600.00 | 7,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | -4.00% | 1,589,438 |
| Jun 6, 2025 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 1,279,059 |
| Jun 5, 2025 | 7,800.00 | 8,100.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 2,056,033 |
| Jun 4, 2025 | 7,400.00 | 8,000.00 | 7,300.00 | 7,800.00 | 7,800.00 | 5.41% | 2,782,406 |
| Jun 3, 2025 | 7,500.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 1,606,716 |
| Jun 2, 2025 | 7,100.00 | 7,600.00 | 7,000.00 | 7,500.00 | 7,500.00 | 7.14% | 2,796,404 |
| May 30, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 1,511,337 |
| May 29, 2025 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 1,325,873 |
| May 28, 2025 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 1,488,808 |
| May 27, 2025 | 6,700.00 | 7,100.00 | 6,600.00 | 7,000.00 | 7,000.00 | 4.48% | 1,618,253 |
| May 26, 2025 | 6,500.00 | 6,800.00 | 6,300.00 | 6,700.00 | 6,700.00 | 3.08% | 976,033 |