Thang Long Urban Development and Construction Investment JSC (HOSE:TLD)
Vietnam
· Delayed Price · Currency is VND 8,230.00
+20.00 (0.24%)
At close: Dec 4, 2025
HOSE:TLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 8,150.00 | 8,180.00 | 8,060.00 | 8,140.00 | 8,140.00 | 0.87% | 236,141 |
| Oct 7, 2025 | 8,150.00 | 8,180.00 | 8,020.00 | 8,070.00 | 8,070.00 | -0.98% | 269,126 |
| Oct 6, 2025 | 8,120.00 | 8,160.00 | 8,090.00 | 8,150.00 | 8,150.00 | 0.62% | 293,107 |
| Oct 3, 2025 | 8,100.00 | 8,130.00 | 8,010.00 | 8,100.00 | 8,100.00 | -0.25% | 251,098 |
| Oct 2, 2025 | 8,050.00 | 8,170.00 | 8,050.00 | 8,120.00 | 8,120.00 | 0.87% | 266,659 |
| Oct 1, 2025 | 8,000.00 | 8,080.00 | 7,990.00 | 8,050.00 | 8,050.00 | 0.50% | 231,353 |
| Sep 30, 2025 | 8,090.00 | 8,100.00 | 7,970.00 | 8,010.00 | 8,010.00 | -1.11% | 297,508 |
| Sep 29, 2025 | 8,100.00 | 8,160.00 | 8,040.00 | 8,100.00 | 8,100.00 | - | 589,616 |
| Sep 26, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 684,688 |
| Sep 25, 2025 | 8,450.00 | 8,480.00 | 8,140.00 | 8,200.00 | 8,200.00 | -3.07% | 533,965 |
| Sep 24, 2025 | 8,260.00 | 8,600.00 | 8,260.00 | 8,460.00 | 8,460.00 | 2.55% | 1,404,799 |
| Sep 23, 2025 | 7,900.00 | 8,310.00 | 7,880.00 | 8,250.00 | 8,250.00 | 4.30% | 1,188,535 |
| Sep 22, 2025 | 7,910.00 | 7,920.00 | 7,810.00 | 7,910.00 | 7,910.00 | - | 234,600 |
| Sep 19, 2025 | 7,890.00 | 7,910.00 | 7,840.00 | 7,910.00 | 7,910.00 | 0.38% | 240,134 |
| Sep 18, 2025 | 7,870.00 | 7,890.00 | 7,760.00 | 7,880.00 | 7,880.00 | 0.25% | 309,416 |
| Sep 17, 2025 | 7,900.00 | 7,940.00 | 7,840.00 | 7,860.00 | 7,860.00 | -0.51% | 221,241 |
| Sep 16, 2025 | 7,960.00 | 7,980.00 | 7,890.00 | 7,900.00 | 7,900.00 | -0.63% | 208,006 |
| Sep 15, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 7,950.00 | 7,950.00 | - | 202,920 |
| Sep 12, 2025 | 7,800.00 | 7,950.00 | 7,800.00 | 7,950.00 | 7,950.00 | 1.92% | 386,969 |
| Sep 11, 2025 | 7,760.00 | 7,820.00 | 7,600.00 | 7,800.00 | 7,800.00 | 0.65% | 339,565 |
| Sep 10, 2025 | 7,710.00 | 7,810.00 | 7,710.00 | 7,750.00 | 7,750.00 | 0.65% | 254,417 |
| Sep 9, 2025 | 7,670.00 | 7,700.00 | 7,630.00 | 7,700.00 | 7,700.00 | 0.26% | 118,905 |
| Sep 8, 2025 | 7,750.00 | 7,800.00 | 7,600.00 | 7,680.00 | 7,680.00 | -1.41% | 302,351 |
| Sep 5, 2025 | 7,820.00 | 7,830.00 | 7,790.00 | 7,790.00 | 7,790.00 | -0.38% | 126,048 |
| Sep 4, 2025 | 7,810.00 | 7,820.00 | 7,780.00 | 7,820.00 | 7,820.00 | 0.26% | 175,357 |
| Sep 3, 2025 | 7,800.00 | 7,840.00 | 7,780.00 | 7,800.00 | 7,800.00 | - | 143,561 |
| Aug 29, 2025 | 7,740.00 | 7,830.00 | 7,740.00 | 7,800.00 | 7,800.00 | 0.91% | 328,117 |
| Aug 28, 2025 | 7,750.00 | 7,780.00 | 7,710.00 | 7,730.00 | 7,730.00 | -0.13% | 122,591 |
| Aug 27, 2025 | 7,800.00 | 7,850.00 | 7,710.00 | 7,740.00 | 7,740.00 | -0.13% | 297,008 |
| Aug 26, 2025 | 7,650.00 | 7,790.00 | 7,640.00 | 7,750.00 | 7,750.00 | 1.31% | 321,054 |
| Aug 25, 2025 | 7,600.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,650.00 | 0.66% | 552,457 |
| Aug 22, 2025 | 7,950.00 | 7,990.00 | 7,550.00 | 7,600.00 | 7,600.00 | -4.52% | 531,410 |
| Aug 21, 2025 | 8,000.00 | 8,100.00 | 7,960.00 | 7,960.00 | 7,960.00 | -0.75% | 198,534 |
| Aug 20, 2025 | 8,100.00 | 8,200.00 | 7,980.00 | 8,020.00 | 8,020.00 | -0.99% | 540,840 |
| Aug 19, 2025 | 7,790.00 | 8,120.00 | 7,790.00 | 8,100.00 | 8,100.00 | 4.38% | 1,115,801 |
| Aug 18, 2025 | 7,700.00 | 7,760.00 | 7,670.00 | 7,760.00 | 7,760.00 | 0.91% | 157,047 |
| Aug 15, 2025 | 7,790.00 | 7,800.00 | 7,610.00 | 7,690.00 | 7,690.00 | -1.28% | 268,578 |
| Aug 14, 2025 | 7,960.00 | 7,980.00 | 7,770.00 | 7,790.00 | 7,790.00 | -2.01% | 366,869 |
| Aug 13, 2025 | 7,900.00 | 8,050.00 | 7,850.00 | 7,950.00 | 7,950.00 | 1.27% | 574,902 |
| Aug 12, 2025 | 7,600.00 | 7,950.00 | 7,600.00 | 7,850.00 | 7,850.00 | 3.29% | 1,416,030 |
| Aug 11, 2025 | 7,550.00 | 7,620.00 | 7,550.00 | 7,600.00 | 7,600.00 | 1.06% | 231,459 |
| Aug 8, 2025 | 7,520.00 | 7,600.00 | 7,480.00 | 7,520.00 | 7,520.00 | 0.27% | 153,609 |
| Aug 7, 2025 | 7,420.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.08% | 324,716 |
| Aug 6, 2025 | 7,410.00 | 7,470.00 | 7,400.00 | 7,420.00 | 7,420.00 | 0.27% | 312,217 |
| Aug 5, 2025 | 7,440.00 | 7,470.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.40% | 312,190 |
| Aug 4, 2025 | 7,420.00 | 7,500.00 | 7,400.00 | 7,430.00 | 7,430.00 | 0.27% | 270,827 |
| Aug 1, 2025 | 7,430.00 | 7,500.00 | 7,400.00 | 7,410.00 | 7,410.00 | 0.14% | 235,584 |
| Jul 31, 2025 | 7,600.00 | 7,600.00 | 7,260.00 | 7,400.00 | 7,400.00 | -2.50% | 297,217 |
| Jul 30, 2025 | 7,590.00 | 7,640.00 | 7,510.00 | 7,590.00 | 7,590.00 | 0.93% | 237,608 |
| Jul 29, 2025 | 7,520.00 | 7,640.00 | 7,440.00 | 7,520.00 | 7,520.00 | 0.27% | 696,962 |
| Jul 28, 2025 | 7,500.00 | 7,590.00 | 7,450.00 | 7,500.00 | 7,500.00 | 0.67% | 558,783 |
| Jul 25, 2025 | 7,260.00 | 7,520.00 | 7,250.00 | 7,450.00 | 7,450.00 | 2.76% | 712,620 |
| Jul 24, 2025 | 7,200.00 | 7,350.00 | 7,200.00 | 7,250.00 | 7,250.00 | 0.69% | 663,005 |
| Jul 23, 2025 | 7,160.00 | 7,250.00 | 7,150.00 | 7,200.00 | 7,200.00 | 0.56% | 201,092 |
| Jul 22, 2025 | 7,250.00 | 7,250.00 | 7,100.00 | 7,160.00 | 7,160.00 | 0.56% | 345,178 |
| Jul 21, 2025 | 7,150.00 | 7,150.00 | 7,100.00 | 7,120.00 | 7,120.00 | - | 105,198 |
| Jul 18, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,120.00 | 7,120.00 | -1.25% | 280,553 |
| Jul 17, 2025 | 7,100.00 | 7,210.00 | 7,060.00 | 7,210.00 | 7,210.00 | 1.55% | 317,021 |