Thang Long Urban Development and Construction Investment JSC (HOSE:TLD)
Vietnam
· Delayed Price · Currency is VND 8,410.00
-20.00 (-0.24%)
At close: Mar 6, 2026
HOSE:TLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,430.00 | 8,440.00 | 8,400.00 | 8,410.00 | 8,410.00 | -0.24% | 96,912 |
| Mar 5, 2026 | 8,400.00 | 8,450.00 | 8,400.00 | 8,430.00 | 8,430.00 | 0.36% | 110,224 |
| Mar 4, 2026 | 8,450.00 | 8,450.00 | 8,350.00 | 8,400.00 | 8,400.00 | -0.59% | 93,211 |
| Mar 3, 2026 | 8,420.00 | 8,450.00 | 8,320.00 | 8,450.00 | 8,450.00 | 0.36% | 168,015 |
| Mar 2, 2026 | 8,460.00 | 8,460.00 | 8,380.00 | 8,420.00 | 8,420.00 | -0.59% | 748,314 |
| Feb 27, 2026 | 8,450.00 | 8,490.00 | 8,430.00 | 8,470.00 | 8,470.00 | 0.12% | 538,591 |
| Feb 26, 2026 | 8,440.00 | 8,460.00 | 8,420.00 | 8,460.00 | 8,460.00 | - | 86,254 |
| Feb 25, 2026 | 8,440.00 | 8,470.00 | 8,410.00 | 8,460.00 | 8,460.00 | 0.12% | 275,933 |
| Feb 24, 2026 | 8,430.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,450.00 | - | 625,473 |
| Feb 23, 2026 | 8,420.00 | 8,460.00 | 8,400.00 | 8,450.00 | 8,450.00 | 0.24% | 151,844 |
| Feb 13, 2026 | 8,430.00 | 8,440.00 | 8,410.00 | 8,430.00 | 8,430.00 | - | 57,185 |
| Feb 12, 2026 | 8,470.00 | 8,470.00 | 8,400.00 | 8,430.00 | 8,430.00 | -0.47% | 95,640 |
| Feb 11, 2026 | 8,420.00 | 8,500.00 | 8,400.00 | 8,470.00 | 8,470.00 | 0.47% | 233,353 |
| Feb 10, 2026 | 8,420.00 | 8,450.00 | 8,420.00 | 8,430.00 | 8,430.00 | -0.12% | 82,400 |
| Feb 9, 2026 | 8,410.00 | 8,440.00 | 8,380.00 | 8,440.00 | 8,440.00 | 0.36% | 152,930 |
| Feb 6, 2026 | 8,400.00 | 8,430.00 | 8,380.00 | 8,410.00 | 8,410.00 | - | 112,006 |
| Feb 5, 2026 | 8,430.00 | 8,450.00 | 8,380.00 | 8,410.00 | 8,410.00 | -0.36% | 126,900 |
| Feb 4, 2026 | 8,390.00 | 8,470.00 | 8,360.00 | 8,440.00 | 8,440.00 | 0.36% | 213,529 |
| Feb 3, 2026 | 8,450.00 | 8,450.00 | 8,400.00 | 8,410.00 | 8,410.00 | -0.47% | 205,303 |
| Feb 2, 2026 | 8,480.00 | 8,500.00 | 8,400.00 | 8,450.00 | 8,450.00 | -0.12% | 163,131 |
| Jan 30, 2026 | 8,300.00 | 8,470.00 | 8,280.00 | 8,460.00 | 8,460.00 | 1.81% | 434,400 |
| Jan 29, 2026 | 8,290.00 | 8,310.00 | 8,250.00 | 8,310.00 | 8,310.00 | 0.12% | 184,326 |
| Jan 28, 2026 | 8,250.00 | 8,300.00 | 8,230.00 | 8,300.00 | 8,300.00 | 0.24% | 112,445 |
| Jan 27, 2026 | 8,250.00 | 8,280.00 | 8,250.00 | 8,280.00 | 8,280.00 | 0.36% | 137,300 |
| Jan 26, 2026 | 8,280.00 | 8,280.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.36% | 170,912 |
| Jan 23, 2026 | 8,290.00 | 8,290.00 | 8,250.00 | 8,280.00 | 8,280.00 | -0.12% | 120,702 |
| Jan 22, 2026 | 8,290.00 | 8,300.00 | 8,250.00 | 8,290.00 | 8,290.00 | - | 371,096 |
| Jan 21, 2026 | 8,250.00 | 8,290.00 | 8,250.00 | 8,290.00 | 8,290.00 | 0.12% | 131,331 |
| Jan 20, 2026 | 8,230.00 | 8,290.00 | 8,200.00 | 8,280.00 | 8,280.00 | 0.49% | 166,800 |
| Jan 19, 2026 | 8,220.00 | 8,240.00 | 8,200.00 | 8,240.00 | 8,240.00 | - | 396,601 |
| Jan 16, 2026 | 8,230.00 | 8,240.00 | 8,200.00 | 8,240.00 | 8,240.00 | - | 31,922 |
| Jan 15, 2026 | 8,230.00 | 8,250.00 | 8,190.00 | 8,240.00 | 8,240.00 | -0.12% | 406,509 |
| Jan 14, 2026 | 8,250.00 | 8,280.00 | 8,220.00 | 8,250.00 | 8,250.00 | -0.36% | 51,964 |
| Jan 13, 2026 | 8,240.00 | 8,280.00 | 8,240.00 | 8,280.00 | 8,280.00 | - | 56,901 |
| Jan 12, 2026 | 8,260.00 | 8,280.00 | 8,220.00 | 8,280.00 | 8,280.00 | 0.24% | 47,764 |
| Jan 9, 2026 | 8,260.00 | 8,260.00 | 8,200.00 | 8,260.00 | 8,260.00 | - | 65,748 |
| Jan 8, 2026 | 8,250.00 | 8,280.00 | 8,220.00 | 8,260.00 | 8,260.00 | - | 102,227 |
| Jan 7, 2026 | 8,270.00 | 8,300.00 | 8,230.00 | 8,260.00 | 8,260.00 | -0.12% | 95,430 |
| Jan 6, 2026 | 8,280.00 | 8,280.00 | 8,240.00 | 8,270.00 | 8,270.00 | -0.12% | 78,587 |
| Jan 5, 2026 | 8,250.00 | 8,280.00 | 8,200.00 | 8,280.00 | 8,280.00 | 0.36% | 54,607 |
| Dec 31, 2025 | 8,250.00 | 8,250.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.12% | 293,136 |
| Dec 30, 2025 | 8,260.00 | 8,290.00 | 8,240.00 | 8,260.00 | 8,260.00 | 0.12% | 106,220 |
| Dec 29, 2025 | 8,200.00 | 8,260.00 | 8,200.00 | 8,250.00 | 8,250.00 | 0.24% | 448,666 |
| Dec 26, 2025 | 8,180.00 | 8,250.00 | 8,050.00 | 8,230.00 | 8,230.00 | 0.37% | 124,100 |
| Dec 25, 2025 | 8,400.00 | 8,400.00 | 8,070.00 | 8,200.00 | 8,200.00 | -2.38% | 479,454 |
| Dec 24, 2025 | 8,510.00 | 8,540.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.29% | 187,230 |
| Dec 23, 2025 | 8,290.00 | 8,510.00 | 8,250.00 | 8,510.00 | 8,510.00 | 2.65% | 756,561 |
| Dec 22, 2025 | 8,210.00 | 8,290.00 | 8,200.00 | 8,290.00 | 8,290.00 | 0.85% | 406,833 |
| Dec 19, 2025 | 8,220.00 | 8,240.00 | 8,200.00 | 8,220.00 | 8,220.00 | - | 120,641 |
| Dec 18, 2025 | 8,240.00 | 8,280.00 | 8,200.00 | 8,220.00 | 8,220.00 | -0.24% | 77,300 |
| Dec 17, 2025 | 8,200.00 | 8,240.00 | 8,180.00 | 8,240.00 | 8,240.00 | 0.24% | 223,632 |
| Dec 16, 2025 | 8,190.00 | 8,250.00 | 8,150.00 | 8,220.00 | 8,220.00 | 0.37% | 432,520 |
| Dec 15, 2025 | 8,200.00 | 8,210.00 | 8,150.00 | 8,190.00 | 8,190.00 | -0.24% | 935,012 |
| Dec 12, 2025 | 8,230.00 | 8,250.00 | 8,150.00 | 8,210.00 | 8,210.00 | -0.24% | 110,161 |
| Dec 11, 2025 | 8,210.00 | 8,250.00 | 8,150.00 | 8,230.00 | 8,230.00 | 0.24% | 109,657 |
| Dec 10, 2025 | 8,260.00 | 8,280.00 | 8,200.00 | 8,210.00 | 8,210.00 | -0.61% | 193,311 |
| Dec 9, 2025 | 8,290.00 | 8,290.00 | 8,210.00 | 8,260.00 | 8,260.00 | -0.24% | 205,170 |
| Dec 8, 2025 | 8,250.00 | 8,300.00 | 8,210.00 | 8,280.00 | 8,280.00 | 0.36% | 51,713 |
| 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 |