Thang Long Joint Stock Corporation (HNX:TTL)
Vietnam
· Delayed Price · Currency is VND 8,000.00
-300.00 (-3.61%)
At close: Mar 9, 2026
Thang Long Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,500.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | -3.61% | 6,900 |
| Mar 5, 2026 | 8,100.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 3.75% | 1,200 |
| Mar 4, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 1,100 |
| Mar 3, 2026 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 5,400 |
| Mar 2, 2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.38% | 1,500 |
| Feb 27, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 100 |
| Feb 26, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 7,800 |
| Feb 25, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 609 |
| Feb 24, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 3.70% | 2,600 |
| Feb 23, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 200 |
| Feb 12, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 300 |
| Feb 11, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 200 |
| Feb 9, 2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 2.50% | 600 |
| Feb 6, 2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -9.09% | 5,000 |
| Feb 3, 2026 | 8,800.00 | 8,800.00 | 8,300.00 | 8,800.00 | 8,800.00 | -1.12% | 1,800 |
| Feb 2, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 703 |
| Jan 29, 2026 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 4.65% | 2,200 |
| Jan 28, 2026 | 8,200.00 | 8,800.00 | 8,200.00 | 8,600.00 | 8,600.00 | 1.18% | 2,100 |
| Jan 27, 2026 | 8,900.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 3,801 |
| Jan 26, 2026 | 9,000.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | -6.59% | 3,736 |
| Jan 23, 2026 | 8,500.00 | 9,100.00 | 8,500.00 | 9,100.00 | 9,100.00 | 1.11% | 2,103 |
| Jan 22, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -10.00% | 400 |
| Jan 21, 2026 | 8,500.00 | 10,000.00 | 8,500.00 | 10,000.00 | 10,000.00 | 6.38% | 2,000 |
| Jan 20, 2026 | 8,700.00 | 9,400.00 | 8,700.00 | 9,400.00 | 9,400.00 | -2.08% | 32,613 |
| Jan 19, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -9.43% | 8,051 |
| Jan 16, 2026 | 10,900.00 | 11,000.00 | 9,900.00 | 10,600.00 | 10,600.00 | -2.75% | 23,200 |
| Jan 15, 2026 | 11,000.00 | 11,000.00 | 10,200.00 | 10,900.00 | 10,900.00 | 9.00% | 55,006 |
| Jan 14, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9.89% | 33,800 |
| Jan 13, 2026 | 8,600.00 | 9,100.00 | 8,600.00 | 9,100.00 | 9,100.00 | 9.64% | 44,606 |
| Jan 12, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 3.75% | 500 |
| Jan 9, 2026 | 8,100.00 | 8,700.00 | 8,000.00 | 8,000.00 | 8,000.00 | -8.05% | 3,600 |
| Jan 8, 2026 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 2.35% | 300 |
| Jan 6, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 6,000 |
| Dec 31, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2.35% | 6,400 |
| Dec 30, 2025 | 7,900.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | 7.59% | 900 |
| Dec 26, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 1,800 |
| Dec 25, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 9,100 |
| Dec 24, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 500 |
| Dec 22, 2025 | 8,500.00 | 8,600.00 | 7,900.00 | 8,000.00 | 8,000.00 | -3.61% | 12,700 |
| Dec 19, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 2,000 |
| Dec 15, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 3,000 |
| Dec 12, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 400 |
| Dec 9, 2025 | 9,900.00 | 9,900.00 | 8,400.00 | 8,500.00 | 8,500.00 | -5.56% | 3,400 |
| Dec 8, 2025 | 8,600.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 4.65% | 3,200 |
| 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 |