Thang Long Urban Development and Construction Investment JSC (HOSE:TLD)
Vietnam · Delayed Price · Currency is VND 8,470.00
+30.00 (0.36%)
At close: May 22, 2026
HOSE:TLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8,440.00 | 8,480.00 | 8,430.00 | 8,470.00 | 8,470.00 | 0.36% | 251,500 |
| May 21, 2026 | 8,460.00 | 8,460.00 | 8,410.00 | 8,440.00 | 8,440.00 | 0.24% | 191,600 |
| May 20, 2026 | 8,440.00 | 8,450.00 | 8,390.00 | 8,420.00 | 8,420.00 | -0.24% | 228,291 |
| May 19, 2026 | 8,430.00 | 8,470.00 | 8,400.00 | 8,440.00 | 8,440.00 | -0.47% | 201,829 |
| May 18, 2026 | 8,410.00 | 8,480.00 | 8,350.00 | 8,480.00 | 8,480.00 | 0.95% | 328,901 |
| May 15, 2026 | 8,450.00 | 8,460.00 | 8,390.00 | 8,400.00 | 8,400.00 | -0.59% | 189,737 |
| May 14, 2026 | 8,420.00 | 8,500.00 | 8,400.00 | 8,450.00 | 8,450.00 | 0.12% | 325,414 |
| May 13, 2026 | 8,460.00 | 8,460.00 | 8,400.00 | 8,440.00 | 8,440.00 | -0.47% | 215,803 |
| May 12, 2026 | 8,350.00 | 8,480.00 | 8,350.00 | 8,480.00 | 8,480.00 | 0.95% | 360,301 |
| May 11, 2026 | 8,430.00 | 8,450.00 | 8,350.00 | 8,400.00 | 8,400.00 | -0.59% | 235,006 |
| May 8, 2026 | 8,560.00 | 8,570.00 | 8,260.00 | 8,450.00 | 8,450.00 | -1.17% | 349,283 |
| May 7, 2026 | 8,630.00 | 8,700.00 | 8,520.00 | 8,550.00 | 8,550.00 | -0.93% | 468,000 |
| May 6, 2026 | 8,600.00 | 8,660.00 | 8,530.00 | 8,630.00 | 8,630.00 | - | 253,010 |
| May 5, 2026 | 8,520.00 | 8,700.00 | 8,500.00 | 8,630.00 | 8,630.00 | 0.94% | 846,916 |
| May 4, 2026 | 8,390.00 | 8,590.00 | 8,380.00 | 8,550.00 | 8,550.00 | 1.79% | 1,047,815 |
| Apr 29, 2026 | 8,360.00 | 8,410.00 | 8,360.00 | 8,400.00 | 8,400.00 | 0.24% | 171,611 |
| Apr 28, 2026 | 8,340.00 | 8,380.00 | 8,320.00 | 8,380.00 | 8,380.00 | 0.36% | 372,101 |
| Apr 24, 2026 | 8,300.00 | 8,360.00 | 8,280.00 | 8,350.00 | 8,350.00 | - | 191,500 |
| Apr 23, 2026 | 8,360.00 | 8,380.00 | 8,330.00 | 8,350.00 | 8,350.00 | -0.36% | 302,158 |
| Apr 22, 2026 | 8,330.00 | 8,380.00 | 8,300.00 | 8,380.00 | 8,380.00 | 0.60% | 336,800 |
| Apr 21, 2026 | 8,350.00 | 8,350.00 | 8,300.00 | 8,330.00 | 8,330.00 | - | 162,724 |
| Apr 20, 2026 | 8,370.00 | 8,370.00 | 8,330.00 | 8,330.00 | 8,330.00 | -0.48% | 1,240,741 |
| Apr 17, 2026 | 8,310.00 | 8,380.00 | 8,310.00 | 8,370.00 | 8,370.00 | 0.60% | 256,565 |
| Apr 16, 2026 | 8,280.00 | 8,330.00 | 8,260.00 | 8,320.00 | 8,320.00 | 0.48% | 205,939 |
| Apr 15, 2026 | 8,340.00 | 8,360.00 | 8,280.00 | 8,280.00 | 8,280.00 | -0.96% | 152,366 |
| Apr 14, 2026 | 8,310.00 | 8,360.00 | 8,260.00 | 8,360.00 | 8,360.00 | 0.36% | 176,760 |
| Apr 13, 2026 | 8,300.00 | 8,340.00 | 8,280.00 | 8,330.00 | 8,330.00 | 0.24% | 183,000 |
| Apr 10, 2026 | 8,320.00 | 8,360.00 | 8,300.00 | 8,310.00 | 8,310.00 | -0.36% | 121,817 |
| Apr 9, 2026 | 8,310.00 | 8,380.00 | 8,300.00 | 8,340.00 | 8,340.00 | 0.24% | 472,178 |
| Apr 8, 2026 | 8,280.00 | 8,350.00 | 8,280.00 | 8,320.00 | 8,320.00 | 0.24% | 313,762 |
| Apr 7, 2026 | 8,350.00 | 8,350.00 | 8,250.00 | 8,300.00 | 8,300.00 | -0.24% | 121,632 |
| Apr 6, 2026 | 8,260.00 | 8,330.00 | 8,250.00 | 8,320.00 | 8,320.00 | 0.73% | 218,874 |
| Apr 3, 2026 | 8,220.00 | 8,300.00 | 8,200.00 | 8,260.00 | 8,260.00 | 0.49% | 157,347 |
| Apr 2, 2026 | 8,280.00 | 8,330.00 | 8,220.00 | 8,220.00 | 8,220.00 | -1.20% | 152,905 |
| Apr 1, 2026 | 8,300.00 | 8,350.00 | 8,250.00 | 8,320.00 | 8,320.00 | 0.24% | 199,704 |
| Mar 31, 2026 | 8,350.00 | 8,410.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.84% | 233,700 |
| Mar 30, 2026 | 8,350.00 | 8,400.00 | 8,250.00 | 8,370.00 | 8,370.00 | 0.24% | 324,276 |
| Mar 27, 2026 | 8,280.00 | 8,400.00 | 8,260.00 | 8,350.00 | 8,350.00 | 0.60% | 141,306 |
| Mar 26, 2026 | 8,250.00 | 8,360.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 223,655 |
| Mar 25, 2026 | 8,460.00 | 8,470.00 | 8,210.00 | 8,300.00 | 8,300.00 | -2.35% | 502,954 |
| Mar 24, 2026 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 6.25% | 659,735 |
| Mar 23, 2026 | 8,010.00 | 8,010.00 | 7,800.00 | 8,000.00 | 8,000.00 | -0.12% | 82,509 |
| Mar 20, 2026 | 8,050.00 | 8,060.00 | 7,950.00 | 8,010.00 | 8,010.00 | -0.74% | 475,139 |
| Mar 19, 2026 | 8,150.00 | 8,180.00 | 8,000.00 | 8,070.00 | 8,070.00 | -0.37% | 85,520 |
| Mar 18, 2026 | 8,180.00 | 8,230.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 116,202 |
| Mar 17, 2026 | 7,800.00 | 8,200.00 | 7,800.00 | 8,200.00 | 8,200.00 | 3.02% | 305,277 |
| Mar 16, 2026 | 7,950.00 | 7,990.00 | 7,900.00 | 7,960.00 | 7,960.00 | - | 222,800 |
| Mar 13, 2026 | 8,000.00 | 8,150.00 | 7,960.00 | 7,960.00 | 7,960.00 | -2.33% | 230,253 |
| Mar 12, 2026 | 7,930.00 | 8,150.00 | 7,930.00 | 8,150.00 | 8,150.00 | 1.88% | 230,032 |
| Mar 11, 2026 | 7,980.00 | 8,040.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 80,096 |