Thang Long Joint Stock Corporation (HNX:TTL)
Vietnam
· Delayed Price · Currency is VND 8,500.00
-200.00 (-2.30%)
At close: Dec 2, 2025
Thang Long Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,000.00 | 9,100.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.44% | 800 |
| Dec 4, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 5.88% | 400 |
| Dec 2, 2025 | 8,700.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 3,300 |
| Dec 1, 2025 | 8,500.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | -1.14% | 8,100 |
| Nov 28, 2025 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 3.53% | 2,000 |
| Nov 27, 2025 | 8,900.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 400 |
| Nov 26, 2025 | 8,900.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1.19% | 401 |
| Nov 25, 2025 | 9,300.00 | 9,300.00 | 8,400.00 | 8,400.00 | 8,400.00 | -5.62% | 7,400 |
| Nov 24, 2025 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -4.30% | 2,100 |
| Nov 21, 2025 | 8,700.00 | 9,300.00 | 8,700.00 | 9,300.00 | 9,300.00 | 9.41% | 14,200 |
| Nov 20, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 700 |
| Nov 19, 2025 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | -6.45% | 1,300 |
| Nov 7, 2025 | 8,900.00 | 9,300.00 | 8,800.00 | 9,300.00 | 9,300.00 | 3.33% | 1,000 |
| Nov 6, 2025 | 9,600.00 | 9,600.00 | 9,000.00 | 9,000.00 | 9,000.00 | -5.26% | 4,400 |
| Nov 5, 2025 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 5.56% | 1,200 |
| Nov 4, 2025 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | -4.26% | 4,400 |
| Nov 3, 2025 | 9,600.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 2,700 |
| Oct 31, 2025 | 8,800.00 | 9,400.00 | 8,700.00 | 9,400.00 | 9,400.00 | 9.30% | 31,106 |
| Oct 27, 2025 | 7,600.00 | 8,600.00 | 7,600.00 | 8,600.00 | 8,600.00 | 7.50% | 15,100 |
| Oct 24, 2025 | 8,000.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | -1.23% | 1,606 |
| Oct 23, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 4,600 |
| Oct 22, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 4,000 |
| Oct 21, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 1,000 |
| Oct 20, 2025 | 7,500.00 | 8,100.00 | 7,500.00 | 8,100.00 | 8,100.00 | - | 900 |
| Oct 17, 2025 | 8,100.00 | 8,100.00 | 7,300.00 | 8,100.00 | 8,100.00 | - | 7,700 |
| Oct 16, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.25% | 1,000 |
| Oct 15, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 2,900 |
| Oct 14, 2025 | 8,500.00 | 8,500.00 | 8,000.00 | 8,000.00 | 8,000.00 | -6.98% | 13,700 |
| Oct 13, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 5,200 |
| Oct 6, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 5,000 |
| Oct 3, 2025 | 8,400.00 | 8,700.00 | 8,300.00 | 8,700.00 | 8,700.00 | 2.35% | 3,800 |
| Oct 2, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 11,800 |
| Oct 1, 2025 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 11,300 |
| Sep 30, 2025 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 1.16% | 5,700 |
| Sep 26, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 7,000 |
| Sep 25, 2025 | 8,400.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | 6.02% | 6,400 |
| Sep 24, 2025 | 8,400.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 12,600 |
| Sep 23, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 200 |
| Sep 22, 2025 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 3,200 |
| Sep 19, 2025 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 3.70% | 800 |
| Sep 18, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.25% | 1,900 |
| Sep 17, 2025 | 8,400.00 | 8,400.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.76% | 1,300 |
| Sep 16, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 1,000 |
| Sep 15, 2025 | 8,700.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1.20% | 1,100 |
| Sep 12, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 2,900 |
| Sep 9, 2025 | 8,900.00 | 8,900.00 | 8,300.00 | 8,300.00 | 8,300.00 | -6.74% | 5,400 |
| Sep 8, 2025 | 8,300.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,900.00 | 7.23% | 8,000 |
| Sep 5, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 6,000 |
| Sep 4, 2025 | 8,900.00 | 8,900.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1.22% | 2,400 |
| Sep 3, 2025 | 8,800.00 | 8,800.00 | 8,200.00 | 8,200.00 | 8,200.00 | -8.89% | 12,100 |
| Aug 29, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 35,000 |
| Aug 27, 2025 | 8,000.00 | 9,000.00 | 8,000.00 | 9,000.00 | 9,000.00 | 8.43% | 13,300 |
| Aug 26, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -5.68% | 1,000 |
| Aug 22, 2025 | 9,500.00 | 9,500.00 | 8,100.00 | 8,800.00 | 8,800.00 | -2.22% | 11,800 |
| Aug 21, 2025 | 9,600.00 | 9,600.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 10,800 |
| Aug 20, 2025 | 8,500.00 | 9,300.00 | 8,500.00 | 9,300.00 | 9,300.00 | 9.41% | 72,500 |
| Aug 19, 2025 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 2.41% | 11,400 |
| Aug 15, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 100 |
| Aug 14, 2025 | 8,400.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | - | 14,400 |
| Aug 13, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 12,600 |
| Aug 12, 2025 | 8,000.00 | 8,300.00 | 7,700.00 | 8,300.00 | 8,300.00 | 6.41% | 25,100 |
| Aug 11, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 2,300 |
| Aug 7, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 10,500 |
| Aug 6, 2025 | 7,900.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.80% | 14,905 |
| Aug 5, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | -4.82% | 5,400 |
| Aug 1, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 6.41% | 4,720 |
| Jul 31, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 4,000 |
| Jul 30, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 2,700 |
| Jul 29, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | -5.95% | 2,600 |
| Jul 25, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 1,000 |
| Jul 24, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 100 |
| Jul 21, 2025 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 3,100 |
| Jul 18, 2025 | 8,100.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | -5.68% | 13,100 |
| Jul 17, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 6.02% | 100 |
| Jul 16, 2025 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | -7.78% | 11,700 |
| Jul 15, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -9.09% | 511 |
| Jul 14, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 3.13% | 100 |
| Jul 11, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 5.49% | 100 |
| Jul 10, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 5.81% | 120 |
| Jul 8, 2025 | 8,300.00 | 8,600.00 | 8,100.00 | 8,600.00 | 8,600.00 | 4.88% | 2,700 |
| Jul 4, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7.89% | 200 |
| Jul 2, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 100 |
| Jun 25, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1.33% | 1,000 |
| Jun 24, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 200 |
| Jun 19, 2025 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 3,200 |
| Jun 17, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -5.13% | 1,700 |
| Jun 16, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5.41% | 600 |
| Jun 11, 2025 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 1,100 |
| Jun 9, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -3.90% | 1,300 |
| Jun 5, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 2,000 |