Thien Long Group Corporation (HOSE:TLG)
Vietnam · Delayed Price · Currency is VND 49,100
-100 (-0.20%)
At close: May 22, 2026
Thien Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 49,200.00 | 49,450.00 | 48,800.00 | 49,100.00 | 49,100.00 | -0.20% | 82,303 |
| May 21, 2026 | 49,350.00 | 49,800.00 | 49,200.00 | 49,200.00 | 49,200.00 | -1.01% | 41,491 |
| May 20, 2026 | 49,950.00 | 49,950.00 | 48,950.00 | 49,700.00 | 49,700.00 | -0.20% | 83,433 |
| May 19, 2026 | 49,800.00 | 50,200.00 | 49,750.00 | 49,800.00 | 49,800.00 | - | 69,142 |
| May 18, 2026 | 50,000.00 | 50,000.00 | 49,800.00 | 49,800.00 | 49,800.00 | -0.40% | 103,483 |
| May 15, 2026 | 50,000.00 | 50,100.00 | 49,900.00 | 50,000.00 | 50,000.00 | -0.40% | 38,860 |
| May 14, 2026 | 50,000.00 | 50,400.00 | 49,800.00 | 50,200.00 | 50,200.00 | - | 117,887 |
| May 13, 2026 | 49,850.00 | 50,600.00 | 49,700.00 | 50,200.00 | 50,200.00 | 0.40% | 66,894 |
| May 12, 2026 | 50,200.00 | 50,700.00 | 49,900.00 | 50,000.00 | 50,000.00 | -0.40% | 66,853 |
| May 11, 2026 | 51,000.00 | 51,000.00 | 50,200.00 | 50,200.00 | 50,200.00 | -0.99% | 89,208 |
| May 8, 2026 | 51,100.00 | 51,400.00 | 50,600.00 | 50,700.00 | 50,700.00 | -1.36% | 111,406 |
| May 7, 2026 | 50,500.00 | 51,600.00 | 50,500.00 | 51,400.00 | 51,400.00 | 1.78% | 115,597 |
| May 6, 2026 | 50,000.00 | 50,900.00 | 49,850.00 | 50,500.00 | 50,500.00 | 1.10% | 205,766 |
| May 5, 2026 | 50,000.00 | 50,200.00 | 49,900.00 | 49,950.00 | 49,950.00 | -0.30% | 52,586 |
| May 4, 2026 | 50,000.00 | 50,400.00 | 49,950.00 | 50,100.00 | 50,100.00 | 0.20% | 72,544 |
| Apr 29, 2026 | 49,400.00 | 50,000.00 | 49,400.00 | 50,000.00 | 50,000.00 | 0.60% | 68,554 |
| Apr 28, 2026 | 50,000.00 | 50,200.00 | 49,350.00 | 49,700.00 | 49,700.00 | -0.80% | 64,252 |
| Apr 24, 2026 | 49,300.00 | 50,200.00 | 48,700.00 | 50,100.00 | 50,100.00 | 1.73% | 165,605 |
| Apr 23, 2026 | 50,800.00 | 50,800.00 | 49,200.00 | 49,250.00 | 49,250.00 | -1.89% | 290,051 |
| Apr 22, 2026 | 50,900.00 | 51,800.00 | 49,900.00 | 50,200.00 | 50,200.00 | -1.57% | 504,711 |
| Apr 21, 2026 | 50,600.00 | 51,600.00 | 50,400.00 | 51,000.00 | 51,000.00 | 0.79% | 161,115 |
| Apr 20, 2026 | 50,700.00 | 51,000.00 | 50,000.00 | 50,600.00 | 50,600.00 | -0.39% | 161,719 |
| Apr 17, 2026 | 51,300.00 | 51,800.00 | 50,500.00 | 50,800.00 | 50,800.00 | -0.78% | 399,472 |
| Apr 16, 2026 | 51,900.00 | 52,800.00 | 51,100.00 | 51,200.00 | 51,200.00 | -3.21% | 165,066 |
| Apr 15, 2026 | 50,300.00 | 53,500.00 | 50,300.00 | 52,900.00 | 52,900.00 | 5.80% | 1,317,139 |
| Apr 14, 2026 | 49,400.00 | 50,200.00 | 49,400.00 | 50,000.00 | 50,000.00 | 0.40% | 126,776 |
| Apr 13, 2026 | 49,800.00 | 50,100.00 | 49,500.00 | 49,800.00 | 49,800.00 | -1.19% | 76,727 |
| Apr 10, 2026 | 49,950.00 | 50,700.00 | 49,800.00 | 50,400.00 | 50,400.00 | 0.90% | 197,030 |
| Apr 9, 2026 | 50,200.00 | 50,200.00 | 49,150.00 | 49,950.00 | 49,950.00 | -0.89% | 137,924 |
| Apr 8, 2026 | 48,450.00 | 50,500.00 | 48,350.00 | 50,400.00 | 50,400.00 | 4.35% | 262,186 |
| Apr 7, 2026 | 48,300.00 | 48,500.00 | 48,000.00 | 48,300.00 | 48,300.00 | -0.21% | 46,579 |
| Apr 6, 2026 | 48,400.00 | 48,400.00 | 48,100.00 | 48,400.00 | 48,400.00 | -0.10% | 77,513 |
| Apr 3, 2026 | 48,100.00 | 48,650.00 | 48,100.00 | 48,450.00 | 48,450.00 | 0.83% | 85,933 |
| Apr 2, 2026 | 48,500.00 | 48,550.00 | 48,000.00 | 48,050.00 | 48,050.00 | -1.23% | 109,251 |
| Apr 1, 2026 | 48,950.00 | 49,000.00 | 48,100.00 | 48,650.00 | 48,650.00 | 0.31% | 389,328 |
| Mar 31, 2026 | 48,200.00 | 48,700.00 | 48,200.00 | 48,500.00 | 48,500.00 | 0.62% | 53,023 |
| Mar 30, 2026 | 48,400.00 | 48,800.00 | 47,900.00 | 48,200.00 | 48,200.00 | -1.33% | 45,304 |
| Mar 27, 2026 | 48,000.00 | 48,900.00 | 47,700.00 | 48,850.00 | 48,850.00 | 0.62% | 55,346 |
| Mar 26, 2026 | 49,000.00 | 49,000.00 | 47,500.00 | 48,550.00 | 48,550.00 | -0.61% | 37,966 |
| Mar 25, 2026 | 48,000.00 | 48,850.00 | 47,900.00 | 48,850.00 | 48,850.00 | 2.20% | 113,375 |
| Mar 24, 2026 | 48,800.00 | 48,800.00 | 47,500.00 | 47,800.00 | 47,800.00 | 0.63% | 121,702 |
| Mar 23, 2026 | 48,050.00 | 48,200.00 | 47,400.00 | 47,500.00 | 47,500.00 | -3.06% | 269,798 |
| Mar 20, 2026 | 49,600.00 | 49,600.00 | 49,000.00 | 49,000.00 | 49,000.00 | -1.41% | 112,508 |
| Mar 19, 2026 | 50,000.00 | 50,000.00 | 49,500.00 | 49,700.00 | 49,700.00 | -0.80% | 98,361 |
| Mar 18, 2026 | 50,300.00 | 50,700.00 | 50,000.00 | 50,100.00 | 50,100.00 | -0.40% | 79,245 |
| Mar 17, 2026 | 49,800.00 | 50,500.00 | 49,800.00 | 50,300.00 | 50,300.00 | 0.60% | 91,410 |
| Mar 16, 2026 | 49,800.00 | 50,300.00 | 49,700.00 | 50,000.00 | 50,000.00 | -0.40% | 116,512 |
| Mar 13, 2026 | 49,500.00 | 50,500.00 | 49,450.00 | 50,200.00 | 50,200.00 | 0.80% | 222,239 |
| Mar 12, 2026 | 50,800.00 | 50,900.00 | 49,750.00 | 49,800.00 | 49,800.00 | -1.58% | 314,887 |
| Mar 11, 2026 | 52,800.00 | 53,400.00 | 52,700.00 | 53,100.00 | 50,600.00 | 1.14% | 210,359 |