Thang Long Joint Stock Corporation (HNX:TTL)
8,700.00
+200.00 (2.35%)
At close: Oct 3, 2025
Thang Long Joint Stock Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 25, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 1,000 |
Jul 24, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 100 |
Jul 21, 2025 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 3,100 |
Jul 18, 2025 | 8,100.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | -5.68% | 13,100 |
Jul 17, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 6.02% | 100 |
Jul 16, 2025 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | -7.78% | 11,700 |
Jul 15, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -9.09% | 511 |
Jul 14, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 3.13% | 100 |
Jul 11, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 5.49% | 100 |
Jul 10, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 5.81% | 120 |
Jul 8, 2025 | 8,300.00 | 8,600.00 | 8,100.00 | 8,600.00 | 8,600.00 | 4.88% | 2,700 |