Thang Long Investment Group JSC (HNX:TIG)
Vietnam
· Delayed Price · Currency is VND 7,700.00
-100.00 (-1.28%)
At close: Dec 5, 2025
HNX:TIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 715,263 |
| Dec 4, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 697,953 |
| Dec 3, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 416,672 |
| Dec 2, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 1,589,263 |
| Dec 1, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 439,903 |
| Nov 28, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 268,585 |
| Nov 27, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 113,461 |
| Nov 26, 2025 | 7,900.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 378,747 |
| Nov 25, 2025 | 7,800.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 479,547 |
| Nov 24, 2025 | 8,400.00 | 8,400.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 1,418,393 |
| Nov 21, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 379,378 |
| Nov 20, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 397,868 |
| Nov 19, 2025 | 7,800.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | -2.53% | 460,805 |
| Nov 18, 2025 | 7,900.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | - | 672,457 |
| Nov 17, 2025 | 8,000.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 1.28% | 1,977,924 |
| Nov 14, 2025 | 7,700.00 | 8,200.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 2,003,085 |
| Nov 13, 2025 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 937,666 |
| Nov 12, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.70% | 800,872 |
| Nov 11, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 427,198 |
| Nov 10, 2025 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.85% | 313,890 |
| Nov 7, 2025 | 7,800.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 253,906 |
| Nov 6, 2025 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 351,777 |
| Nov 5, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 177,908 |
| Nov 4, 2025 | 7,700.00 | 8,000.00 | 7,500.00 | 7,900.00 | 7,900.00 | 1.28% | 767,254 |
| Nov 3, 2025 | 8,000.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 673,858 |
| Oct 31, 2025 | 8,000.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 1,042,403 |
| Oct 30, 2025 | 7,800.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.56% | 965,650 |
| Oct 29, 2025 | 8,000.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | -2.50% | 2,355,161 |
| Oct 28, 2025 | 7,400.00 | 8,000.00 | 7,200.00 | 8,000.00 | 8,000.00 | 8.11% | 1,380,377 |
| Oct 27, 2025 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | -2.63% | 2,407,514 |
| Oct 24, 2025 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 6,141,894 |
| Oct 23, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 139,684 |
| Oct 22, 2025 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | - | 292,854 |
| Oct 21, 2025 | 7,200.00 | 7,800.00 | 6,900.00 | 7,700.00 | 7,700.00 | 4.05% | 4,454,611 |
| Oct 20, 2025 | 8,100.00 | 8,200.00 | 7,400.00 | 7,400.00 | 7,400.00 | -9.76% | 3,240,913 |
| Oct 17, 2025 | 8,300.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 718,981 |
| Oct 16, 2025 | 8,300.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 625,267 |
| Oct 15, 2025 | 8,300.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | - | 755,283 |
| Oct 14, 2025 | 8,500.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | -2.35% | 638,462 |
| Oct 13, 2025 | 8,300.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 1.19% | 564,096 |
| Oct 10, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 893,023 |
| Oct 9, 2025 | 8,400.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 723,685 |
| Oct 8, 2025 | 8,400.00 | 8,700.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 452,142 |
| Oct 7, 2025 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 1,424,194 |
| Oct 6, 2025 | 8,100.00 | 8,600.00 | 8,000.00 | 8,500.00 | 8,500.00 | 4.94% | 2,396,885 |
| Oct 3, 2025 | 8,600.00 | 8,700.00 | 8,100.00 | 8,100.00 | 8,100.00 | -5.81% | 798,478 |
| Oct 2, 2025 | 8,800.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 367,156 |
| Oct 1, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 457,290 |
| Sep 30, 2025 | 9,200.00 | 9,200.00 | 8,800.00 | 8,800.00 | 8,800.00 | -4.35% | 1,055,892 |
| Sep 29, 2025 | 9,200.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 883,253 |
| Sep 26, 2025 | 9,400.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,200.00 | -2.13% | 884,838 |
| Sep 25, 2025 | 9,300.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1.08% | 1,079,103 |
| Sep 24, 2025 | 9,200.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 1.09% | 587,095 |
| Sep 23, 2025 | 9,300.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | -1.08% | 625,160 |
| Sep 22, 2025 | 9,400.00 | 9,500.00 | 9,000.00 | 9,300.00 | 9,300.00 | - | 1,051,897 |
| Sep 19, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 831,541 |
| Sep 18, 2025 | 9,300.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 3.26% | 1,326,721 |
| Sep 17, 2025 | 9,500.00 | 9,500.00 | 9,100.00 | 9,200.00 | 9,200.00 | -1.08% | 1,201,035 |
| Sep 16, 2025 | 9,500.00 | 9,700.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 1,412,451 |
| Sep 15, 2025 | 9,400.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 1,184,600 |
| Sep 12, 2025 | 9,400.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 997,066 |
| Sep 11, 2025 | 9,400.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | - | 1,943,400 |
| Sep 10, 2025 | 9,600.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | -2.08% | 1,210,969 |
| Sep 9, 2025 | 9,300.00 | 9,600.00 | 9,100.00 | 9,600.00 | 9,600.00 | 2.13% | 1,334,600 |
| Sep 8, 2025 | 10,300.00 | 10,300.00 | 9,400.00 | 9,400.00 | 9,400.00 | -9.62% | 5,843,046 |
| Sep 5, 2025 | 10,500.00 | 11,000.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 6,382,094 |
| Sep 4, 2025 | 10,400.00 | 10,600.00 | 10,200.00 | 10,500.00 | 10,500.00 | 1.94% | 3,680,985 |
| Sep 3, 2025 | 10,300.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | - | 2,292,997 |
| Aug 29, 2025 | 10,100.00 | 10,600.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1.98% | 4,171,263 |
| Aug 28, 2025 | 9,900.00 | 10,100.00 | 9,700.00 | 10,100.00 | 10,100.00 | 3.06% | 1,850,119 |
| Aug 27, 2025 | 9,900.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 2,270,756 |
| Aug 26, 2025 | 9,500.00 | 9,900.00 | 9,400.00 | 9,900.00 | 9,900.00 | 4.21% | 3,457,145 |
| Aug 25, 2025 | 10,200.00 | 10,200.00 | 9,500.00 | 9,500.00 | 9,500.00 | -6.86% | 1,228,714 |
| Aug 22, 2025 | 10,700.00 | 10,700.00 | 9,700.00 | 10,200.00 | 10,200.00 | -4.67% | 5,477,433 |
| Aug 21, 2025 | 10,300.00 | 10,900.00 | 10,200.00 | 10,700.00 | 10,700.00 | 3.88% | 4,229,856 |
| Aug 20, 2025 | 11,000.00 | 11,000.00 | 10,000.00 | 10,300.00 | 10,300.00 | -2.83% | 3,683,058 |
| Aug 19, 2025 | 9,700.00 | 10,600.00 | 9,700.00 | 10,600.00 | 10,600.00 | 9.28% | 8,191,097 |
| Aug 18, 2025 | 9,900.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,700.00 | -2.02% | 1,700,741 |
| Aug 15, 2025 | 10,200.00 | 10,300.00 | 9,600.00 | 9,900.00 | 9,900.00 | -2.94% | 2,449,937 |
| Aug 14, 2025 | 10,200.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,200.00 | 0.99% | 1,601,084 |
| Aug 13, 2025 | 9,800.00 | 10,200.00 | 9,800.00 | 10,100.00 | 10,100.00 | 4.12% | 4,041,263 |
| Aug 12, 2025 | 9,900.00 | 10,000.00 | 9,500.00 | 9,700.00 | 9,700.00 | -2.02% | 1,803,774 |
| Aug 11, 2025 | 9,500.00 | 10,000.00 | 9,500.00 | 9,900.00 | 9,900.00 | 4.21% | 3,672,561 |
| Aug 8, 2025 | 9,400.00 | 9,600.00 | 9,200.00 | 9,500.00 | 9,500.00 | 1.06% | 2,763,323 |
| Aug 7, 2025 | 9,200.00 | 9,500.00 | 9,100.00 | 9,400.00 | 9,400.00 | 3.30% | 2,144,458 |
| Aug 6, 2025 | 9,200.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 1,711,435 |
| Aug 5, 2025 | 9,200.00 | 9,500.00 | 8,800.00 | 9,100.00 | 9,100.00 | -1.09% | 2,754,775 |
| Aug 4, 2025 | 9,100.00 | 9,400.00 | 8,900.00 | 9,200.00 | 9,200.00 | 1.10% | 1,208,097 |
| Aug 1, 2025 | 9,200.00 | 9,900.00 | 9,000.00 | 9,100.00 | 9,100.00 | -4.21% | 1,569,978 |
| Jul 31, 2025 | 9,400.00 | 9,600.00 | 8,900.00 | 9,500.00 | 9,500.00 | 2.15% | 2,557,226 |
| Jul 30, 2025 | 9,200.00 | 9,700.00 | 8,800.00 | 9,300.00 | 9,300.00 | 1.09% | 2,603,589 |
| Jul 29, 2025 | 10,200.00 | 10,800.00 | 9,200.00 | 9,200.00 | 9,200.00 | -9.80% | 5,941,363 |
| Jul 28, 2025 | 9,300.00 | 10,200.00 | 9,300.00 | 10,200.00 | 10,200.00 | 9.68% | 3,922,425 |
| Jul 25, 2025 | 8,600.00 | 9,300.00 | 8,500.00 | 9,300.00 | 9,300.00 | 9.41% | 4,714,423 |
| Jul 24, 2025 | 8,100.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 6.25% | 3,809,551 |
| Jul 23, 2025 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 1,419,199 |
| Jul 22, 2025 | 7,900.00 | 8,100.00 | 7,700.00 | 8,100.00 | 8,100.00 | 2.53% | 3,042,517 |
| Jul 21, 2025 | 8,200.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | -2.47% | 3,643,871 |
| Jul 18, 2025 | 8,300.00 | 8,600.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 2,743,199 |
| Jul 17, 2025 | 8,000.00 | 8,500.00 | 7,900.00 | 8,200.00 | 8,200.00 | 3.80% | 3,693,329 |