Thien Long Group Corporation (HOSE:TLG)
Vietnam
· Delayed Price · Currency is VND 67,400
+3,200 (4.98%)
At close: Dec 5, 2025
Thien Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68,400.00 | 68,500.00 | 66,100.00 | 67,400.00 | 67,400.00 | 4.98% | 1,564,704 |
| Dec 4, 2025 | 65,300.00 | 67,800.00 | 64,000.00 | 64,200.00 | 64,200.00 | 1.26% | 1,081,185 |
| Dec 3, 2025 | 64,000.00 | 65,300.00 | 63,100.00 | 63,400.00 | 63,400.00 | - | 567,630 |
| Dec 2, 2025 | 61,000.00 | 63,400.00 | 60,700.00 | 63,400.00 | 63,400.00 | 6.91% | 1,863,320 |
| Dec 1, 2025 | 56,000.00 | 59,300.00 | 56,000.00 | 59,300.00 | 59,300.00 | 6.85% | 1,434,818 |
| Nov 28, 2025 | 54,000.00 | 56,200.00 | 54,000.00 | 55,500.00 | 55,500.00 | 2.59% | 500,039 |
| Nov 27, 2025 | 53,300.00 | 54,200.00 | 53,100.00 | 54,100.00 | 54,100.00 | 1.50% | 116,321 |
| Nov 26, 2025 | 54,700.00 | 54,700.00 | 53,300.00 | 53,300.00 | 53,300.00 | -0.93% | 209,396 |
| Nov 25, 2025 | 52,100.00 | 54,700.00 | 52,100.00 | 53,800.00 | 53,800.00 | 2.87% | 730,042 |
| Nov 24, 2025 | 52,500.00 | 52,800.00 | 52,000.00 | 52,300.00 | 52,300.00 | -0.76% | 70,463 |
| Nov 21, 2025 | 52,500.00 | 52,800.00 | 52,200.00 | 52,700.00 | 52,700.00 | -0.57% | 56,476 |
| Nov 20, 2025 | 53,300.00 | 53,300.00 | 52,500.00 | 53,000.00 | 53,000.00 | - | 53,256 |
| Nov 19, 2025 | 53,000.00 | 53,400.00 | 52,700.00 | 53,000.00 | 53,000.00 | - | 101,448 |
| Nov 18, 2025 | 52,000.00 | 53,000.00 | 51,900.00 | 53,000.00 | 53,000.00 | 2.12% | 350,914 |
| Nov 17, 2025 | 52,200.00 | 52,200.00 | 51,700.00 | 51,900.00 | 51,900.00 | 0.19% | 85,980 |
| Nov 14, 2025 | 52,000.00 | 52,100.00 | 51,800.00 | 51,800.00 | 51,800.00 | -0.19% | 106,931 |
| Nov 13, 2025 | 52,100.00 | 52,100.00 | 51,500.00 | 51,900.00 | 51,900.00 | 0.19% | 66,678 |
| Nov 12, 2025 | 51,700.00 | 52,000.00 | 51,400.00 | 51,800.00 | 51,800.00 | -0.19% | 80,620 |
| Nov 11, 2025 | 51,800.00 | 51,900.00 | 51,300.00 | 51,900.00 | 51,900.00 | 0.58% | 78,422 |
| Nov 10, 2025 | 51,700.00 | 51,900.00 | 51,500.00 | 51,600.00 | 51,600.00 | - | 85,782 |
| Nov 7, 2025 | 53,000.00 | 53,000.00 | 51,600.00 | 51,600.00 | 51,600.00 | -2.64% | 92,793 |
| Nov 6, 2025 | 52,300.00 | 53,100.00 | 52,100.00 | 53,000.00 | 53,000.00 | 1.34% | 40,444 |
| Nov 5, 2025 | 52,100.00 | 52,300.00 | 51,900.00 | 52,300.00 | 52,300.00 | 0.38% | 57,383 |
| Nov 4, 2025 | 52,300.00 | 52,800.00 | 51,600.00 | 52,100.00 | 52,100.00 | -0.76% | 168,777 |
| Nov 3, 2025 | 53,000.00 | 53,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | -1.87% | 139,300 |
| Oct 31, 2025 | 53,800.00 | 53,800.00 | 53,000.00 | 53,500.00 | 53,500.00 | -0.93% | 243,893 |
| Oct 30, 2025 | 54,800.00 | 56,000.00 | 53,300.00 | 54,000.00 | 54,000.00 | -0.74% | 383,778 |
| Oct 29, 2025 | 53,500.00 | 54,800.00 | 53,300.00 | 54,400.00 | 54,400.00 | 1.87% | 261,998 |
| Oct 28, 2025 | 53,500.00 | 53,500.00 | 52,800.00 | 53,400.00 | 53,400.00 | 0.75% | 56,655 |
| Oct 27, 2025 | 53,700.00 | 53,700.00 | 53,000.00 | 53,000.00 | 53,000.00 | -0.56% | 75,348 |
| Oct 24, 2025 | 52,900.00 | 53,500.00 | 52,500.00 | 53,300.00 | 53,300.00 | 1.52% | 77,823 |
| Oct 23, 2025 | 52,900.00 | 52,900.00 | 52,300.00 | 52,500.00 | 52,500.00 | - | 54,936 |
| Oct 22, 2025 | 51,400.00 | 52,500.00 | 51,400.00 | 52,500.00 | 52,500.00 | 1.16% | 52,250 |
| Oct 21, 2025 | 51,300.00 | 52,200.00 | 50,600.00 | 51,900.00 | 51,900.00 | 1.17% | 146,584 |
| Oct 20, 2025 | 52,800.00 | 52,800.00 | 50,800.00 | 51,300.00 | 51,300.00 | -2.84% | 309,489 |
| Oct 17, 2025 | 53,000.00 | 53,300.00 | 52,700.00 | 52,800.00 | 52,800.00 | -0.38% | 69,176 |
| Oct 16, 2025 | 52,600.00 | 53,000.00 | 52,600.00 | 53,000.00 | 53,000.00 | 0.76% | 45,041 |
| Oct 15, 2025 | 53,400.00 | 53,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | -1.50% | 299,686 |
| Oct 14, 2025 | 54,900.00 | 54,900.00 | 53,300.00 | 53,400.00 | 53,400.00 | -1.84% | 105,151 |
| Oct 13, 2025 | 53,500.00 | 54,700.00 | 53,500.00 | 54,400.00 | 54,400.00 | 0.37% | 206,414 |
| Oct 10, 2025 | 53,700.00 | 54,400.00 | 53,700.00 | 54,200.00 | 54,200.00 | 0.93% | 173,924 |
| Oct 9, 2025 | 53,600.00 | 54,000.00 | 53,600.00 | 53,700.00 | 53,700.00 | 0.19% | 31,933 |
| Oct 8, 2025 | 54,000.00 | 54,000.00 | 53,300.00 | 53,600.00 | 53,600.00 | - | 156,926 |
| Oct 7, 2025 | 54,200.00 | 54,200.00 | 53,600.00 | 53,600.00 | 53,600.00 | -0.56% | 70,905 |
| Oct 6, 2025 | 54,000.00 | 54,800.00 | 52,700.00 | 53,900.00 | 53,900.00 | 1.13% | 254,229 |
| Oct 3, 2025 | 53,900.00 | 54,000.00 | 53,100.00 | 53,300.00 | 53,300.00 | -1.30% | 82,956 |
| Oct 2, 2025 | 53,200.00 | 54,500.00 | 53,200.00 | 54,000.00 | 54,000.00 | 1.50% | 157,071 |
| Oct 1, 2025 | 53,100.00 | 53,300.00 | 52,700.00 | 53,200.00 | 53,200.00 | 0.95% | 97,101 |
| Sep 30, 2025 | 53,000.00 | 53,600.00 | 52,100.00 | 52,700.00 | 52,700.00 | -0.38% | 143,678 |
| Sep 29, 2025 | 53,300.00 | 53,300.00 | 52,300.00 | 52,900.00 | 52,900.00 | -0.19% | 105,097 |