Thang Long Urban Development and Construction Investment JSC (HOSE:TLD)
Vietnam
· Delayed Price · Currency is VND 8,230.00
+20.00 (0.24%)
At close: Dec 4, 2025
HOSE:TLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,230.00 | 8,300.00 | 8,230.00 | 8,250.00 | 8,250.00 | 0.24% | 371,651 |
| Dec 4, 2025 | 8,210.00 | 8,230.00 | 8,180.00 | 8,230.00 | 8,230.00 | 0.24% | 60,301 |
| Dec 3, 2025 | 8,180.00 | 8,250.00 | 8,180.00 | 8,210.00 | 8,210.00 | 0.24% | 95,900 |
| Dec 2, 2025 | 8,300.00 | 8,300.00 | 8,160.00 | 8,190.00 | 8,190.00 | 0.12% | 103,280 |
| Dec 1, 2025 | 8,190.00 | 8,200.00 | 8,120.00 | 8,180.00 | 8,180.00 | -0.12% | 144,225 |
| Nov 28, 2025 | 8,190.00 | 8,250.00 | 8,150.00 | 8,190.00 | 8,190.00 | - | 71,822 |
| Nov 27, 2025 | 8,210.00 | 8,210.00 | 8,160.00 | 8,190.00 | 8,190.00 | -0.24% | 90,500 |
| Nov 26, 2025 | 8,240.00 | 8,270.00 | 8,190.00 | 8,210.00 | 8,210.00 | -0.36% | 103,710 |
| Nov 25, 2025 | 8,170.00 | 8,240.00 | 8,100.00 | 8,240.00 | 8,240.00 | 1.10% | 228,636 |
| Nov 24, 2025 | 8,150.00 | 8,180.00 | 8,100.00 | 8,150.00 | 8,150.00 | - | 303,300 |
| Nov 21, 2025 | 8,170.00 | 8,200.00 | 8,110.00 | 8,150.00 | 8,150.00 | -0.24% | 121,400 |
| Nov 20, 2025 | 8,150.00 | 8,180.00 | 8,100.00 | 8,170.00 | 8,170.00 | 0.49% | 107,701 |
| Nov 19, 2025 | 8,170.00 | 8,190.00 | 8,100.00 | 8,130.00 | 8,130.00 | -0.49% | 185,225 |
| Nov 18, 2025 | 8,200.00 | 8,240.00 | 8,150.00 | 8,170.00 | 8,170.00 | -0.61% | 130,515 |
| Nov 17, 2025 | 8,240.00 | 8,240.00 | 8,150.00 | 8,220.00 | 8,220.00 | -0.24% | 121,231 |
| Nov 14, 2025 | 8,230.00 | 8,340.00 | 8,180.00 | 8,240.00 | 8,240.00 | 0.12% | 227,276 |
| Nov 13, 2025 | 8,150.00 | 8,290.00 | 8,150.00 | 8,230.00 | 8,230.00 | 0.12% | 180,991 |
| Nov 12, 2025 | 8,110.00 | 8,220.00 | 8,110.00 | 8,220.00 | 8,220.00 | 0.86% | 132,900 |
| Nov 11, 2025 | 8,050.00 | 8,200.00 | 8,000.00 | 8,150.00 | 8,150.00 | 0.74% | 355,041 |
| Nov 10, 2025 | 8,000.00 | 8,100.00 | 7,960.00 | 8,090.00 | 8,090.00 | 0.50% | 116,282 |
| Nov 7, 2025 | 8,150.00 | 8,200.00 | 8,010.00 | 8,050.00 | 8,050.00 | -1.71% | 649,643 |
| Nov 6, 2025 | 8,100.00 | 8,190.00 | 8,100.00 | 8,190.00 | 8,190.00 | 0.24% | 1,084,200 |
| Nov 5, 2025 | 8,130.00 | 8,180.00 | 8,060.00 | 8,170.00 | 8,170.00 | 0.25% | 93,165 |
| Nov 4, 2025 | 8,110.00 | 8,170.00 | 8,000.00 | 8,150.00 | 8,150.00 | - | 211,150 |
| Nov 3, 2025 | 8,350.00 | 8,450.00 | 8,150.00 | 8,150.00 | 8,150.00 | -2.16% | 239,587 |
| Oct 31, 2025 | 8,140.00 | 8,430.00 | 8,090.00 | 8,330.00 | 8,330.00 | 2.33% | 933,442 |
| Oct 30, 2025 | 8,190.00 | 8,190.00 | 8,120.00 | 8,140.00 | 8,140.00 | -0.61% | 314,078 |
| Oct 29, 2025 | 8,100.00 | 8,190.00 | 8,090.00 | 8,190.00 | 8,190.00 | 0.86% | 353,944 |
| Oct 28, 2025 | 8,050.00 | 8,120.00 | 8,040.00 | 8,120.00 | 8,120.00 | 0.37% | 246,221 |
| Oct 27, 2025 | 8,100.00 | 8,110.00 | 8,050.00 | 8,090.00 | 8,090.00 | -0.12% | 206,635 |
| Oct 24, 2025 | 8,070.00 | 8,120.00 | 8,040.00 | 8,100.00 | 8,100.00 | -0.12% | 206,408 |
| Oct 23, 2025 | 8,060.00 | 8,140.00 | 8,040.00 | 8,110.00 | 8,110.00 | 0.25% | 261,094 |
| Oct 22, 2025 | 8,000.00 | 8,090.00 | 7,970.00 | 8,090.00 | 8,090.00 | 0.75% | 237,981 |
| Oct 21, 2025 | 7,970.00 | 8,030.00 | 7,930.00 | 8,030.00 | 8,030.00 | 0.38% | 220,322 |
| Oct 20, 2025 | 8,110.00 | 8,120.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.48% | 438,923 |
| Oct 17, 2025 | 8,120.00 | 8,130.00 | 8,040.00 | 8,120.00 | 8,120.00 | - | 353,959 |
| Oct 16, 2025 | 8,170.00 | 8,170.00 | 8,100.00 | 8,120.00 | 8,120.00 | 0.37% | 220,237 |
| Oct 15, 2025 | 8,180.00 | 8,190.00 | 8,080.00 | 8,090.00 | 8,090.00 | -1.10% | 233,200 |
| Oct 14, 2025 | 8,150.00 | 8,250.00 | 8,090.00 | 8,180.00 | 8,180.00 | 0.86% | 456,115 |
| Oct 13, 2025 | 8,100.00 | 8,170.00 | 8,080.00 | 8,110.00 | 8,110.00 | -0.73% | 257,311 |
| Oct 10, 2025 | 8,150.00 | 8,220.00 | 8,130.00 | 8,170.00 | 8,170.00 | 0.12% | 332,023 |
| Oct 9, 2025 | 8,150.00 | 8,220.00 | 8,130.00 | 8,160.00 | 8,160.00 | 0.25% | 244,587 |
| Oct 8, 2025 | 8,150.00 | 8,180.00 | 8,060.00 | 8,140.00 | 8,140.00 | 0.87% | 236,141 |
| Oct 7, 2025 | 8,150.00 | 8,180.00 | 8,020.00 | 8,070.00 | 8,070.00 | -0.98% | 269,126 |
| Oct 6, 2025 | 8,120.00 | 8,160.00 | 8,090.00 | 8,150.00 | 8,150.00 | 0.62% | 293,107 |
| Oct 3, 2025 | 8,100.00 | 8,130.00 | 8,010.00 | 8,100.00 | 8,100.00 | -0.25% | 251,098 |
| Oct 2, 2025 | 8,050.00 | 8,170.00 | 8,050.00 | 8,120.00 | 8,120.00 | 0.87% | 266,659 |
| Oct 1, 2025 | 8,000.00 | 8,080.00 | 7,990.00 | 8,050.00 | 8,050.00 | 0.50% | 231,353 |
| Sep 30, 2025 | 8,090.00 | 8,100.00 | 7,970.00 | 8,010.00 | 8,010.00 | -1.11% | 297,508 |
| Sep 29, 2025 | 8,100.00 | 8,160.00 | 8,040.00 | 8,100.00 | 8,100.00 | - | 589,616 |