Thien Long Group Corporation (HOSE:TLG)
Vietnam · Delayed Price · Currency is VND 53,500
+2,800 (5.52%)
At close: Aug 13, 2026
Thien Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 50,800.00 | 54,200.00 | 50,800.00 | 53,500.00 | 53,500.00 | 5.52% | 492,097 |
| Aug 12, 2026 | 51,000.00 | 51,200.00 | 50,700.00 | 50,700.00 | 50,700.00 | -0.59% | 153,436 |
| Aug 11, 2026 | 50,400.00 | 51,500.00 | 50,300.00 | 51,000.00 | 51,000.00 | 1.80% | 188,431 |
| Aug 10, 2026 | 49,150.00 | 50,800.00 | 48,950.00 | 50,100.00 | 50,100.00 | 2.98% | 258,727 |
| Aug 7, 2026 | 48,900.00 | 48,900.00 | 48,500.00 | 48,650.00 | 48,650.00 | 0.21% | 71,479 |
| Aug 6, 2026 | 48,900.00 | 48,900.00 | 48,350.00 | 48,550.00 | 48,550.00 | -0.10% | 92,405 |
| Aug 5, 2026 | 48,650.00 | 48,650.00 | 48,200.00 | 48,600.00 | 48,600.00 | -0.10% | 171,009 |
| Aug 4, 2026 | 49,500.00 | 49,500.00 | 48,650.00 | 48,650.00 | 48,650.00 | -0.92% | 76,830 |
| Aug 3, 2026 | 49,000.00 | 49,500.00 | 48,200.00 | 49,100.00 | 49,100.00 | 2.08% | 103,988 |
| Jul 31, 2026 | 47,800.00 | 48,600.00 | 47,300.00 | 48,100.00 | 48,100.00 | 0.21% | 90,340 |
| Jul 30, 2026 | 47,500.00 | 48,000.00 | 47,300.00 | 48,000.00 | 48,000.00 | 2.13% | 75,641 |
| Jul 29, 2026 | 46,500.00 | 47,200.00 | 46,200.00 | 47,000.00 | 47,000.00 | 1.95% | 116,296 |
| Jul 28, 2026 | 45,900.00 | 46,650.00 | 45,600.00 | 46,100.00 | 46,100.00 | 0.44% | 162,427 |
| Jul 27, 2026 | 46,100.00 | 46,200.00 | 45,900.00 | 45,900.00 | 45,900.00 | -0.43% | 35,775 |
| Jul 24, 2026 | 46,450.00 | 46,450.00 | 45,550.00 | 46,100.00 | 46,100.00 | 0.22% | 78,376 |
| 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 |