Thien Long Group Corporation (HOSE:TLG)
Vietnam · Delayed Price · Currency is VND 46,100
+100 (0.22%)
At close: Jul 24, 2026
Thien Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 45,850.00 | 47,900.00 | 45,300.00 | 46,000.00 | 46,000.00 | 0.33% | 118,970 |
| Jul 22, 2026 | 46,900.00 | 46,900.00 | 45,850.00 | 45,850.00 | 45,850.00 | -2.24% | 117,884 |
| Jul 21, 2026 | 46,900.00 | 47,300.00 | 46,500.00 | 46,900.00 | 46,900.00 | - | 40,429 |
| Jul 20, 2026 | 47,300.00 | 47,800.00 | 46,800.00 | 46,900.00 | 46,900.00 | -0.85% | 88,700 |
| Jul 17, 2026 | 47,750.00 | 48,700.00 | 47,300.00 | 47,300.00 | 47,300.00 | -0.94% | 61,288 |
| Jul 16, 2026 | 48,000.00 | 48,000.00 | 47,650.00 | 47,750.00 | 47,750.00 | -0.42% | 81,861 |
| Jul 15, 2026 | 48,500.00 | 48,500.00 | 47,900.00 | 47,950.00 | 47,950.00 | -0.31% | 31,943 |
| Jul 14, 2026 | 48,000.00 | 48,250.00 | 47,900.00 | 48,100.00 | 48,100.00 | 0.10% | 23,917 |
| Jul 13, 2026 | 49,350.00 | 49,350.00 | 48,550.00 | 49,050.00 | 48,050.00 | 0.72% | 32,738 |
| Jul 10, 2026 | 48,700.00 | 49,500.00 | 48,700.00 | 48,700.00 | 47,707.14 | - | 32,425 |
| Jul 9, 2026 | 49,050.00 | 49,050.00 | 48,600.00 | 48,700.00 | 47,707.14 | -0.81% | 56,015 |
| Jul 8, 2026 | 49,050.00 | 49,700.00 | 49,000.00 | 49,100.00 | 48,098.98 | 0.10% | 44,755 |
| Jul 7, 2026 | 49,000.00 | 49,650.00 | 48,950.00 | 49,050.00 | 48,050.00 | 0.10% | 54,306 |
| Jul 6, 2026 | 49,600.00 | 49,900.00 | 49,000.00 | 49,000.00 | 48,001.02 | -1.21% | 122,729 |
| Jul 3, 2026 | 50,700.00 | 50,700.00 | 49,600.00 | 49,600.00 | 48,588.79 | -1.98% | 160,128 |
| Jul 2, 2026 | 50,100.00 | 52,400.00 | 50,000.00 | 50,600.00 | 49,568.40 | 1.20% | 366,018 |
| Jul 1, 2026 | 49,150.00 | 50,800.00 | 49,000.00 | 50,000.00 | 48,980.63 | 1.73% | 146,418 |
| Jun 30, 2026 | 49,150.00 | 49,200.00 | 48,600.00 | 49,150.00 | 48,147.96 | -0.20% | 46,922 |
| Jun 29, 2026 | 49,400.00 | 49,400.00 | 48,000.00 | 49,250.00 | 48,245.92 | -0.10% | 115,524 |
| Jun 26, 2026 | 49,500.00 | 49,600.00 | 48,900.00 | 49,300.00 | 48,294.90 | -0.40% | 58,269 |
| Jun 25, 2026 | 49,450.00 | 49,700.00 | 49,000.00 | 49,500.00 | 48,490.83 | 0.30% | 29,212 |
| Jun 24, 2026 | 49,400.00 | 49,750.00 | 49,000.00 | 49,350.00 | 48,343.88 | 0.51% | 53,182 |
| Jun 23, 2026 | 49,300.00 | 49,950.00 | 49,100.00 | 49,100.00 | 48,098.98 | - | 106,989 |
| Jun 22, 2026 | 48,500.00 | 49,400.00 | 48,500.00 | 49,100.00 | 48,098.98 | 1.24% | 132,764 |
| Jun 19, 2026 | 48,500.00 | 48,650.00 | 48,400.00 | 48,500.00 | 47,511.21 | 0.31% | 36,857 |
| Jun 18, 2026 | 48,600.00 | 49,000.00 | 48,100.00 | 48,350.00 | 47,364.27 | -0.21% | 38,241 |
| Jun 17, 2026 | 48,100.00 | 48,850.00 | 48,100.00 | 48,450.00 | 47,462.23 | -0.31% | 42,627 |
| Jun 16, 2026 | 48,100.00 | 48,900.00 | 48,100.00 | 48,600.00 | 47,609.17 | 1.04% | 70,008 |
| Jun 15, 2026 | 48,050.00 | 48,500.00 | 48,050.00 | 48,100.00 | 47,119.37 | 0.10% | 42,414 |
| Jun 12, 2026 | 48,300.00 | 48,500.00 | 48,050.00 | 48,050.00 | 47,070.39 | -0.41% | 50,313 |
| Jun 11, 2026 | 48,550.00 | 48,600.00 | 48,250.00 | 48,250.00 | 47,266.31 | -0.52% | 28,638 |
| Jun 10, 2026 | 48,750.00 | 48,750.00 | 48,200.00 | 48,500.00 | 47,511.21 | 0.21% | 72,810 |
| Jun 9, 2026 | 48,350.00 | 48,400.00 | 48,150.00 | 48,400.00 | 47,413.25 | - | 55,575 |
| Jun 8, 2026 | 48,500.00 | 48,500.00 | 48,200.00 | 48,400.00 | 47,413.25 | -0.41% | 47,365 |
| Jun 5, 2026 | 48,900.00 | 48,900.00 | 48,500.00 | 48,600.00 | 47,609.17 | - | 75,984 |
| Jun 4, 2026 | 48,800.00 | 48,800.00 | 48,600.00 | 48,600.00 | 47,609.17 | -0.41% | 33,161 |
| Jun 3, 2026 | 48,600.00 | 49,150.00 | 48,400.00 | 48,800.00 | 47,805.10 | 0.21% | 100,022 |
| Jun 2, 2026 | 49,000.00 | 49,200.00 | 48,700.00 | 48,700.00 | 47,707.14 | -0.61% | 38,893 |
| Jun 1, 2026 | 49,400.00 | 49,400.00 | 48,750.00 | 49,000.00 | 48,001.02 | -0.10% | 34,593 |
| May 29, 2026 | 48,800.00 | 49,150.00 | 48,450.00 | 49,050.00 | 48,050.00 | - | 145,849 |
| May 28, 2026 | 49,300.00 | 49,300.00 | 48,550.00 | 49,050.00 | 48,050.00 | - | 98,931 |
| May 27, 2026 | 49,050.00 | 49,400.00 | 49,000.00 | 49,050.00 | 48,050.00 | - | 66,445 |
| May 26, 2026 | 49,100.00 | 49,150.00 | 48,950.00 | 49,050.00 | 48,050.00 | -0.10% | 104,443 |
| May 25, 2026 | 49,900.00 | 49,900.00 | 48,850.00 | 49,100.00 | 48,098.98 | - | 70,225 |
| May 22, 2026 | 49,200.00 | 49,450.00 | 48,800.00 | 49,100.00 | 48,098.98 | -0.20% | 82,303 |
| May 21, 2026 | 49,350.00 | 49,800.00 | 49,200.00 | 49,200.00 | 48,196.94 | -1.01% | 41,491 |
| May 20, 2026 | 49,950.00 | 49,950.00 | 48,950.00 | 49,700.00 | 48,686.75 | -0.20% | 83,433 |
| May 19, 2026 | 49,800.00 | 50,200.00 | 49,750.00 | 49,800.00 | 48,784.71 | - | 69,142 |
| May 18, 2026 | 50,000.00 | 50,000.00 | 49,800.00 | 49,800.00 | 48,784.71 | -0.40% | 103,483 |
| May 15, 2026 | 50,000.00 | 50,100.00 | 49,900.00 | 50,000.00 | 48,980.63 | -0.40% | 38,860 |