Thang Long Joint Stock Corporation (HNX:TTL)
Vietnam · Delayed Price · Currency is VND 8,000.00
-100.00 (-1.23%)
At close: Oct 24, 2025
Thang Long Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8,000.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | -1.23% | 1,606 |
| Oct 23, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 4,600 |
| Oct 22, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 4,000 |
| Oct 21, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 1,000 |
| Oct 20, 2025 | 7,500.00 | 8,100.00 | 7,500.00 | 8,100.00 | 8,100.00 | - | 900 |
| Oct 17, 2025 | 8,100.00 | 8,100.00 | 7,300.00 | 8,100.00 | 8,100.00 | - | 7,700 |
| Oct 16, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.25% | 1,000 |
| Oct 15, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 2,900 |
| Oct 14, 2025 | 8,500.00 | 8,500.00 | 8,000.00 | 8,000.00 | 8,000.00 | -6.98% | 13,700 |
| Oct 13, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 5,200 |
| Oct 6, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 5,000 |
| Oct 3, 2025 | 8,400.00 | 8,700.00 | 8,300.00 | 8,700.00 | 8,700.00 | 2.35% | 3,800 |
| Oct 2, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 11,800 |
| Oct 1, 2025 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 11,300 |
| Sep 30, 2025 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 1.16% | 5,700 |
| Sep 26, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 7,000 |
| Sep 25, 2025 | 8,400.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | 6.02% | 6,400 |
| Sep 24, 2025 | 8,400.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 12,600 |
| Sep 23, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 200 |
| Sep 22, 2025 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 3,200 |
| Sep 19, 2025 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 3.70% | 800 |
| Sep 18, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.25% | 1,900 |
| Sep 17, 2025 | 8,400.00 | 8,400.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.76% | 1,300 |
| Sep 16, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 1,000 |
| Sep 15, 2025 | 8,700.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1.20% | 1,100 |
| Sep 12, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 2,900 |
| Sep 9, 2025 | 8,900.00 | 8,900.00 | 8,300.00 | 8,300.00 | 8,300.00 | -6.74% | 5,400 |
| Sep 8, 2025 | 8,300.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,900.00 | 7.23% | 8,000 |
| Sep 5, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 6,000 |
| Sep 4, 2025 | 8,900.00 | 8,900.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1.22% | 2,400 |
| Sep 3, 2025 | 8,800.00 | 8,800.00 | 8,200.00 | 8,200.00 | 8,200.00 | -8.89% | 12,100 |
| Aug 29, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 35,000 |
| Aug 27, 2025 | 8,000.00 | 9,000.00 | 8,000.00 | 9,000.00 | 9,000.00 | 8.43% | 13,300 |
| Aug 26, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -5.68% | 1,000 |
| Aug 22, 2025 | 9,500.00 | 9,500.00 | 8,100.00 | 8,800.00 | 8,800.00 | -2.22% | 11,800 |
| Aug 21, 2025 | 9,600.00 | 9,600.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 10,800 |
| Aug 20, 2025 | 8,500.00 | 9,300.00 | 8,500.00 | 9,300.00 | 9,300.00 | 9.41% | 72,500 |
| Aug 19, 2025 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 2.41% | 11,400 |
| Aug 15, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 100 |
| Aug 14, 2025 | 8,400.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | - | 14,400 |
| Aug 13, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 12,600 |
| Aug 12, 2025 | 8,000.00 | 8,300.00 | 7,700.00 | 8,300.00 | 8,300.00 | 6.41% | 25,100 |
| Aug 11, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 2,300 |
| Aug 7, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 10,500 |
| Aug 6, 2025 | 7,900.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.80% | 14,905 |
| Aug 5, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | -4.82% | 5,400 |
| Aug 1, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 6.41% | 4,720 |
| Jul 31, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 4,000 |
| Jul 30, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 2,700 |
| Jul 29, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | -5.95% | 2,600 |