Thang Long Urban Development and Construction Investment JSC (HOSE:TLD)
Vietnam · Delayed Price · Currency is VND 8,330.00
+190.00 (2.33%)
At close: Oct 31, 2025
HOSE:TLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8,140.00 | 8,430.00 | 8,090.00 | 8,330.00 | 8,330.00 | 2.33% | 933,442 |
| Oct 30, 2025 | 8,190.00 | 8,190.00 | 8,120.00 | 8,140.00 | 8,140.00 | -0.61% | 314,078 |
| Oct 29, 2025 | 8,100.00 | 8,190.00 | 8,090.00 | 8,190.00 | 8,190.00 | 0.86% | 353,944 |
| Oct 28, 2025 | 8,050.00 | 8,120.00 | 8,040.00 | 8,120.00 | 8,120.00 | 0.37% | 246,221 |
| Oct 27, 2025 | 8,100.00 | 8,110.00 | 8,050.00 | 8,090.00 | 8,090.00 | -0.12% | 206,635 |
| Oct 24, 2025 | 8,070.00 | 8,120.00 | 8,040.00 | 8,100.00 | 8,100.00 | -0.12% | 206,408 |
| Oct 23, 2025 | 8,060.00 | 8,140.00 | 8,040.00 | 8,110.00 | 8,110.00 | 0.25% | 261,094 |
| Oct 22, 2025 | 8,000.00 | 8,090.00 | 7,970.00 | 8,090.00 | 8,090.00 | 0.75% | 237,981 |
| Oct 21, 2025 | 7,970.00 | 8,030.00 | 7,930.00 | 8,030.00 | 8,030.00 | 0.38% | 220,322 |
| Oct 20, 2025 | 8,110.00 | 8,120.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.48% | 438,923 |
| Oct 17, 2025 | 8,120.00 | 8,130.00 | 8,040.00 | 8,120.00 | 8,120.00 | - | 353,959 |
| Oct 16, 2025 | 8,170.00 | 8,170.00 | 8,100.00 | 8,120.00 | 8,120.00 | 0.37% | 220,237 |
| Oct 15, 2025 | 8,180.00 | 8,190.00 | 8,080.00 | 8,090.00 | 8,090.00 | -1.10% | 233,200 |
| Oct 14, 2025 | 8,150.00 | 8,250.00 | 8,090.00 | 8,180.00 | 8,180.00 | 0.86% | 456,115 |
| Oct 13, 2025 | 8,100.00 | 8,170.00 | 8,080.00 | 8,110.00 | 8,110.00 | -0.73% | 257,311 |
| Oct 10, 2025 | 8,150.00 | 8,220.00 | 8,130.00 | 8,170.00 | 8,170.00 | 0.12% | 332,023 |
| Oct 9, 2025 | 8,150.00 | 8,220.00 | 8,130.00 | 8,160.00 | 8,160.00 | 0.25% | 244,587 |
| Oct 8, 2025 | 8,150.00 | 8,180.00 | 8,060.00 | 8,140.00 | 8,140.00 | 0.87% | 236,141 |
| Oct 7, 2025 | 8,150.00 | 8,180.00 | 8,020.00 | 8,070.00 | 8,070.00 | -0.98% | 269,126 |
| Oct 6, 2025 | 8,120.00 | 8,160.00 | 8,090.00 | 8,150.00 | 8,150.00 | 0.62% | 293,107 |
| Oct 3, 2025 | 8,100.00 | 8,130.00 | 8,010.00 | 8,100.00 | 8,100.00 | -0.25% | 251,098 |
| Oct 2, 2025 | 8,050.00 | 8,170.00 | 8,050.00 | 8,120.00 | 8,120.00 | 0.87% | 266,659 |
| Oct 1, 2025 | 8,000.00 | 8,080.00 | 7,990.00 | 8,050.00 | 8,050.00 | 0.50% | 231,353 |
| Sep 30, 2025 | 8,090.00 | 8,100.00 | 7,970.00 | 8,010.00 | 8,010.00 | -1.11% | 297,508 |
| Sep 29, 2025 | 8,100.00 | 8,160.00 | 8,040.00 | 8,100.00 | 8,100.00 | - | 589,616 |
| Sep 26, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 684,688 |
| Sep 25, 2025 | 8,450.00 | 8,480.00 | 8,140.00 | 8,200.00 | 8,200.00 | -3.07% | 533,965 |
| Sep 24, 2025 | 8,260.00 | 8,600.00 | 8,260.00 | 8,460.00 | 8,460.00 | 2.55% | 1,404,799 |
| Sep 23, 2025 | 7,900.00 | 8,310.00 | 7,880.00 | 8,250.00 | 8,250.00 | 4.30% | 1,188,535 |
| Sep 22, 2025 | 7,910.00 | 7,920.00 | 7,810.00 | 7,910.00 | 7,910.00 | - | 234,600 |
| Sep 19, 2025 | 7,890.00 | 7,910.00 | 7,840.00 | 7,910.00 | 7,910.00 | 0.38% | 240,134 |
| Sep 18, 2025 | 7,870.00 | 7,890.00 | 7,760.00 | 7,880.00 | 7,880.00 | 0.25% | 309,416 |
| Sep 17, 2025 | 7,900.00 | 7,940.00 | 7,840.00 | 7,860.00 | 7,860.00 | -0.51% | 221,241 |
| Sep 16, 2025 | 7,960.00 | 7,980.00 | 7,890.00 | 7,900.00 | 7,900.00 | -0.63% | 208,006 |
| Sep 15, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 7,950.00 | 7,950.00 | - | 202,920 |
| Sep 12, 2025 | 7,800.00 | 7,950.00 | 7,800.00 | 7,950.00 | 7,950.00 | 1.92% | 386,969 |
| Sep 11, 2025 | 7,760.00 | 7,820.00 | 7,600.00 | 7,800.00 | 7,800.00 | 0.65% | 339,565 |
| Sep 10, 2025 | 7,710.00 | 7,810.00 | 7,710.00 | 7,750.00 | 7,750.00 | 0.65% | 254,417 |
| Sep 9, 2025 | 7,670.00 | 7,700.00 | 7,630.00 | 7,700.00 | 7,700.00 | 0.26% | 118,905 |
| Sep 8, 2025 | 7,750.00 | 7,800.00 | 7,600.00 | 7,680.00 | 7,680.00 | -1.41% | 302,351 |
| Sep 5, 2025 | 7,820.00 | 7,830.00 | 7,790.00 | 7,790.00 | 7,790.00 | -0.38% | 126,048 |
| Sep 4, 2025 | 7,810.00 | 7,820.00 | 7,780.00 | 7,820.00 | 7,820.00 | 0.26% | 175,357 |
| Sep 3, 2025 | 7,800.00 | 7,840.00 | 7,780.00 | 7,800.00 | 7,800.00 | - | 143,561 |
| Aug 29, 2025 | 7,740.00 | 7,830.00 | 7,740.00 | 7,800.00 | 7,800.00 | 0.91% | 328,117 |
| Aug 28, 2025 | 7,750.00 | 7,780.00 | 7,710.00 | 7,730.00 | 7,730.00 | -0.13% | 122,591 |
| Aug 27, 2025 | 7,800.00 | 7,850.00 | 7,710.00 | 7,740.00 | 7,740.00 | -0.13% | 297,008 |
| Aug 26, 2025 | 7,650.00 | 7,790.00 | 7,640.00 | 7,750.00 | 7,750.00 | 1.31% | 321,054 |
| Aug 25, 2025 | 7,600.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,650.00 | 0.66% | 552,457 |
| Aug 22, 2025 | 7,950.00 | 7,990.00 | 7,550.00 | 7,600.00 | 7,600.00 | -4.52% | 531,410 |
| Aug 21, 2025 | 8,000.00 | 8,100.00 | 7,960.00 | 7,960.00 | 7,960.00 | -0.75% | 198,534 |