Thien Long Group Corporation (HOSE:TLG)
Vietnam · Delayed Price · Currency is VND 53,800
+600 (1.13%)
At close: Sep 19, 2025
Thien Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 53,300.00 | 54,000.00 | 53,100.00 | 53,800.00 | 53,800.00 | 1.13% | 81,057 |
| Sep 18, 2025 | 54,500.00 | 54,600.00 | 53,100.00 | 53,200.00 | 53,200.00 | -1.85% | 121,473 |
| Sep 17, 2025 | 55,200.00 | 55,200.00 | 53,900.00 | 54,200.00 | 54,200.00 | -1.99% | 143,948 |
| Sep 16, 2025 | 55,400.00 | 55,700.00 | 54,400.00 | 55,300.00 | 55,300.00 | -0.18% | 237,124 |
| Sep 15, 2025 | 53,300.00 | 55,400.00 | 53,100.00 | 55,400.00 | 55,400.00 | 4.33% | 276,911 |
| Sep 12, 2025 | 52,800.00 | 53,800.00 | 52,500.00 | 53,100.00 | 53,100.00 | 0.38% | 232,234 |
| Sep 11, 2025 | 53,400.00 | 53,400.00 | 52,000.00 | 52,900.00 | 52,900.00 | -0.19% | 196,337 |
| Sep 10, 2025 | 53,800.00 | 53,800.00 | 53,000.00 | 53,000.00 | 53,000.00 | -1.30% | 280,930 |
| Sep 9, 2025 | 53,900.00 | 53,900.00 | 53,000.00 | 53,700.00 | 53,700.00 | 1.13% | 101,124 |
| Sep 8, 2025 | 54,800.00 | 55,100.00 | 53,000.00 | 53,100.00 | 53,100.00 | -3.45% | 343,311 |
| Sep 5, 2025 | 57,000.00 | 58,500.00 | 55,000.00 | 55,000.00 | 55,000.00 | -3.34% | 492,771 |
| Sep 4, 2025 | 54,500.00 | 57,100.00 | 53,800.00 | 56,900.00 | 56,900.00 | 5.76% | 905,534 |
| Sep 3, 2025 | 52,800.00 | 54,500.00 | 52,500.00 | 53,800.00 | 53,800.00 | 2.67% | 304,402 |
| Aug 29, 2025 | 52,900.00 | 52,900.00 | 52,400.00 | 52,400.00 | 52,400.00 | -0.57% | 97,296 |
| Aug 28, 2025 | 53,100.00 | 53,300.00 | 52,300.00 | 52,700.00 | 52,700.00 | -0.57% | 146,390 |
| Aug 27, 2025 | 53,300.00 | 53,600.00 | 52,800.00 | 53,000.00 | 53,000.00 | - | 161,024 |
| Aug 26, 2025 | 52,200.00 | 53,000.00 | 52,000.00 | 53,000.00 | 53,000.00 | 1.53% | 115,949 |
| Aug 25, 2025 | 52,300.00 | 52,800.00 | 52,000.00 | 52,200.00 | 52,200.00 | - | 108,424 |
| Aug 22, 2025 | 51,800.00 | 52,400.00 | 51,700.00 | 52,200.00 | 52,200.00 | 0.77% | 200,738 |
| Aug 21, 2025 | 52,900.00 | 52,900.00 | 51,800.00 | 51,800.00 | 51,800.00 | -1.15% | 359,974 |
| Aug 20, 2025 | 52,700.00 | 53,100.00 | 51,900.00 | 52,400.00 | 52,400.00 | -0.57% | 220,811 |
| Aug 19, 2025 | 52,000.00 | 53,300.00 | 51,900.00 | 52,700.00 | 52,700.00 | 0.76% | 279,834 |
| Aug 18, 2025 | 52,300.00 | 52,400.00 | 52,000.00 | 52,300.00 | 52,300.00 | - | 189,512 |
| Aug 15, 2025 | 53,000.00 | 53,100.00 | 52,000.00 | 52,300.00 | 52,300.00 | -1.69% | 246,864 |
| Aug 14, 2025 | 53,300.00 | 53,300.00 | 52,700.00 | 53,200.00 | 53,200.00 | -0.19% | 194,441 |
| Aug 13, 2025 | 54,200.00 | 54,500.00 | 52,900.00 | 53,300.00 | 53,300.00 | -1.66% | 268,956 |
| Aug 12, 2025 | 53,100.00 | 54,300.00 | 52,900.00 | 54,200.00 | 54,200.00 | 2.65% | 387,231 |
| Aug 11, 2025 | 52,200.00 | 53,200.00 | 52,200.00 | 52,800.00 | 52,800.00 | 1.34% | 348,155 |
| Aug 8, 2025 | 52,200.00 | 52,300.00 | 51,700.00 | 52,100.00 | 52,100.00 | -0.19% | 207,475 |
| Aug 7, 2025 | 52,200.00 | 52,600.00 | 52,100.00 | 52,200.00 | 52,200.00 | 0.19% | 143,574 |
| Aug 6, 2025 | 51,400.00 | 52,500.00 | 51,200.00 | 52,100.00 | 52,100.00 | 0.97% | 338,594 |
| Aug 5, 2025 | 52,800.00 | 52,800.00 | 50,100.00 | 51,600.00 | 51,600.00 | -0.39% | 287,178 |
| Aug 4, 2025 | 52,000.00 | 52,200.00 | 51,600.00 | 51,800.00 | 51,800.00 | -0.38% | 184,403 |
| Aug 1, 2025 | 52,900.00 | 52,900.00 | 51,800.00 | 52,000.00 | 52,000.00 | -1.89% | 148,545 |
| Jul 31, 2025 | 53,700.00 | 54,000.00 | 51,500.00 | 53,000.00 | 53,000.00 | -2.21% | 875,493 |
| Jul 30, 2025 | 54,000.00 | 54,700.00 | 54,000.00 | 54,200.00 | 54,200.00 | - | 414,628 |
| Jul 29, 2025 | 54,800.00 | 55,700.00 | 54,200.00 | 54,200.00 | 54,200.00 | -1.45% | 396,558 |
| Jul 28, 2025 | 56,000.00 | 56,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | -1.08% | 454,301 |
| Jul 25, 2025 | 55,200.00 | 56,200.00 | 54,800.00 | 55,600.00 | 55,600.00 | 0.72% | 276,616 |
| Jul 24, 2025 | 55,400.00 | 55,600.00 | 54,600.00 | 55,200.00 | 55,200.00 | -0.36% | 149,615 |
| Jul 23, 2025 | 54,500.00 | 56,100.00 | 54,500.00 | 55,400.00 | 55,400.00 | 1.65% | 325,910 |
| Jul 22, 2025 | 54,300.00 | 54,900.00 | 53,900.00 | 54,500.00 | 54,500.00 | 0.37% | 135,910 |
| Jul 21, 2025 | 54,700.00 | 55,200.00 | 54,300.00 | 54,300.00 | 54,300.00 | -1.27% | 218,515 |
| Jul 18, 2025 | 54,600.00 | 55,200.00 | 54,200.00 | 55,000.00 | 55,000.00 | 0.73% | 207,498 |
| Jul 17, 2025 | 55,600.00 | 55,600.00 | 54,200.00 | 54,600.00 | 54,600.00 | -1.27% | 697,516 |
| Jul 16, 2025 | 55,700.00 | 55,700.00 | 55,100.00 | 55,300.00 | 55,300.00 | -0.72% | 309,165 |
| Jul 15, 2025 | 56,200.00 | 56,800.00 | 55,700.00 | 55,700.00 | 55,700.00 | -0.89% | 369,710 |
| Jul 14, 2025 | 55,200.00 | 57,200.00 | 54,900.00 | 56,200.00 | 56,200.00 | 2.00% | 662,400 |
| Jul 11, 2025 | 55,100.00 | 55,500.00 | 54,900.00 | 55,100.00 | 55,100.00 | 0.18% | 283,695 |
| Jul 10, 2025 | 55,600.00 | 56,100.00 | 54,800.00 | 55,000.00 | 55,000.00 | -0.90% | 310,123 |