Thien Long Group Corporation (HOSE:TLG)
Vietnam
· Delayed Price · Currency is VND 50,400
-3,200 (-5.97%)
At close: Mar 9, 2026
Thien Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51,500.00 | 51,900.00 | 49,850.00 | 50,400.00 | 50,400.00 | -5.97% | 709,204 |
| Mar 6, 2026 | 54,000.00 | 54,100.00 | 53,400.00 | 53,600.00 | 53,600.00 | -0.74% | 156,068 |
| Mar 5, 2026 | 54,000.00 | 54,400.00 | 53,600.00 | 54,000.00 | 54,000.00 | 1.12% | 157,727 |
| Mar 4, 2026 | 54,000.00 | 54,000.00 | 52,400.00 | 53,400.00 | 53,400.00 | -0.19% | 324,951 |
| Mar 3, 2026 | 54,300.00 | 55,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | -2.37% | 307,675 |
| Mar 2, 2026 | 53,900.00 | 55,900.00 | 53,200.00 | 54,800.00 | 54,800.00 | 0.55% | 576,587 |
| Feb 27, 2026 | 54,400.00 | 54,600.00 | 53,800.00 | 54,500.00 | 54,500.00 | 0.18% | 286,186 |
| Feb 26, 2026 | 53,800.00 | 54,600.00 | 53,600.00 | 54,400.00 | 54,400.00 | 1.12% | 417,668 |
| Feb 25, 2026 | 53,800.00 | 54,300.00 | 53,300.00 | 53,800.00 | 53,800.00 | - | 258,203 |
| Feb 24, 2026 | 53,200.00 | 54,400.00 | 53,100.00 | 53,800.00 | 53,800.00 | 1.32% | 232,029 |
| Feb 23, 2026 | 53,000.00 | 55,000.00 | 52,900.00 | 53,100.00 | 53,100.00 | 0.38% | 409,280 |
| Feb 13, 2026 | 52,300.00 | 53,400.00 | 51,800.00 | 52,900.00 | 52,900.00 | 1.54% | 202,938 |
| Feb 12, 2026 | 51,900.00 | 52,400.00 | 51,500.00 | 52,100.00 | 52,100.00 | 0.39% | 82,314 |
| Feb 11, 2026 | 52,100.00 | 52,100.00 | 51,500.00 | 51,900.00 | 51,900.00 | 1.17% | 88,777 |
| Feb 10, 2026 | 51,600.00 | 52,100.00 | 51,300.00 | 51,300.00 | 51,300.00 | -0.39% | 218,363 |
| Feb 9, 2026 | 52,400.00 | 52,400.00 | 51,200.00 | 51,500.00 | 51,500.00 | 0.78% | 225,979 |
| Feb 6, 2026 | 52,600.00 | 52,600.00 | 51,100.00 | 51,100.00 | 51,100.00 | -2.85% | 411,414 |
| Feb 5, 2026 | 55,000.00 | 55,000.00 | 52,600.00 | 52,600.00 | 52,600.00 | -4.36% | 522,119 |
| Feb 4, 2026 | 52,500.00 | 55,900.00 | 52,100.00 | 55,000.00 | 55,000.00 | 5.16% | 1,060,716 |
| Feb 3, 2026 | 51,400.00 | 52,700.00 | 51,300.00 | 52,300.00 | 52,300.00 | 1.95% | 447,977 |
| Feb 2, 2026 | 51,700.00 | 52,200.00 | 51,200.00 | 51,300.00 | 51,300.00 | -0.39% | 167,367 |
| Jan 30, 2026 | 51,900.00 | 52,200.00 | 51,300.00 | 51,500.00 | 51,500.00 | -0.58% | 163,958 |
| Jan 29, 2026 | 51,000.00 | 51,800.00 | 50,900.00 | 51,800.00 | 51,800.00 | 1.37% | 88,852 |
| Jan 28, 2026 | 51,000.00 | 51,500.00 | 50,700.00 | 51,100.00 | 51,100.00 | 0.20% | 116,651 |
| Jan 27, 2026 | 51,000.00 | 51,600.00 | 50,900.00 | 51,000.00 | 51,000.00 | - | 128,266 |
| Jan 26, 2026 | 51,800.00 | 52,800.00 | 50,800.00 | 51,000.00 | 51,000.00 | -1.73% | 249,288 |
| Jan 23, 2026 | 52,400.00 | 52,400.00 | 51,700.00 | 51,900.00 | 51,900.00 | -0.57% | 94,628 |
| Jan 22, 2026 | 51,900.00 | 52,200.00 | 51,600.00 | 52,200.00 | 52,200.00 | 1.56% | 146,751 |
| Jan 21, 2026 | 52,600.00 | 52,800.00 | 51,400.00 | 51,400.00 | 51,400.00 | -2.65% | 268,675 |
| Jan 20, 2026 | 52,500.00 | 53,500.00 | 52,000.00 | 52,800.00 | 52,800.00 | 0.96% | 316,913 |
| Jan 19, 2026 | 52,200.00 | 52,700.00 | 51,900.00 | 52,300.00 | 52,300.00 | -1.13% | 219,033 |
| Jan 16, 2026 | 52,900.00 | 53,000.00 | 52,000.00 | 52,900.00 | 52,900.00 | -0.19% | 388,546 |
| Jan 15, 2026 | 53,900.00 | 54,000.00 | 52,400.00 | 53,000.00 | 53,000.00 | -1.49% | 261,529 |
| Jan 14, 2026 | 52,700.00 | 53,900.00 | 52,600.00 | 53,800.00 | 53,800.00 | 3.07% | 600,113 |
| Jan 13, 2026 | 50,800.00 | 53,500.00 | 50,100.00 | 52,200.00 | 52,200.00 | 3.57% | 610,749 |
| Jan 12, 2026 | 50,700.00 | 51,200.00 | 50,100.00 | 50,400.00 | 50,400.00 | -0.98% | 334,394 |
| Jan 9, 2026 | 50,800.00 | 51,200.00 | 50,100.00 | 50,900.00 | 50,900.00 | 0.20% | 218,512 |
| Jan 8, 2026 | 51,300.00 | 51,300.00 | 49,900.00 | 50,800.00 | 50,800.00 | -0.39% | 450,084 |
| Jan 7, 2026 | 51,300.00 | 51,300.00 | 50,300.00 | 51,000.00 | 51,000.00 | -0.39% | 256,826 |
| Jan 6, 2026 | 51,500.00 | 51,900.00 | 50,700.00 | 51,200.00 | 51,200.00 | -0.58% | 324,252 |
| Jan 5, 2026 | 50,000.00 | 52,500.00 | 50,000.00 | 51,500.00 | 51,500.00 | 3.62% | 400,487 |
| Dec 31, 2025 | 49,600.00 | 51,500.00 | 49,600.00 | 49,700.00 | 49,700.00 | 0.20% | 463,432 |
| Dec 30, 2025 | 49,650.00 | 50,000.00 | 49,000.00 | 49,600.00 | 49,600.00 | -0.10% | 99,125 |
| Dec 29, 2025 | 49,250.00 | 49,800.00 | 48,500.00 | 49,650.00 | 49,650.00 | 1.53% | 139,535 |
| Dec 26, 2025 | 49,900.00 | 49,900.00 | 48,300.00 | 48,900.00 | 48,900.00 | -2.00% | 332,660 |
| Dec 25, 2025 | 50,500.00 | 50,700.00 | 49,900.00 | 49,900.00 | 49,900.00 | -1.19% | 185,260 |
| Dec 24, 2025 | 49,400.00 | 50,500.00 | 49,400.00 | 50,500.00 | 50,500.00 | 1.41% | 312,781 |
| Dec 23, 2025 | 51,400.00 | 51,400.00 | 49,750.00 | 49,800.00 | 49,800.00 | -2.92% | 581,862 |
| Dec 22, 2025 | 50,900.00 | 51,600.00 | 50,500.00 | 51,300.00 | 51,300.00 | 1.18% | 270,993 |
| Dec 19, 2025 | 52,400.00 | 52,400.00 | 50,300.00 | 50,700.00 | 50,700.00 | -1.93% | 401,150 |
| Dec 18, 2025 | 52,100.00 | 52,100.00 | 50,300.00 | 51,700.00 | 51,700.00 | -0.77% | 682,031 |
| Dec 17, 2025 | 53,700.00 | 53,700.00 | 51,000.00 | 52,100.00 | 52,100.00 | -3.34% | 515,072 |
| Dec 16, 2025 | 53,100.00 | 53,900.00 | 52,100.00 | 53,900.00 | 53,900.00 | 2.08% | 278,536 |
| Dec 15, 2025 | 52,400.00 | 54,000.00 | 52,300.00 | 52,800.00 | 52,800.00 | 1.54% | 460,672 |
| Dec 12, 2025 | 54,900.00 | 54,900.00 | 51,900.00 | 52,000.00 | 52,000.00 | -3.88% | 579,632 |
| Dec 11, 2025 | 55,100.00 | 57,000.00 | 54,100.00 | 54,100.00 | 54,100.00 | -3.24% | 324,611 |
| Dec 10, 2025 | 58,363.64 | 59,090.91 | 54,818.18 | 55,909.09 | 55,000.00 | -5.09% | 1,256,542 |
| Dec 9, 2025 | 62,363.64 | 62,545.46 | 58,363.64 | 58,909.09 | 57,951.22 | -6.09% | 1,193,013 |
| Dec 8, 2025 | 60,909.09 | 63,454.55 | 60,545.46 | 62,727.27 | 61,707.32 | 2.37% | 1,178,278 |
| Dec 5, 2025 | 62,181.82 | 62,272.73 | 60,090.91 | 61,272.73 | 60,276.42 | 4.98% | 1,721,174 |
| Dec 4, 2025 | 59,363.64 | 61,636.36 | 58,181.82 | 58,363.64 | 57,414.63 | 1.26% | 1,189,303 |
| Dec 3, 2025 | 58,181.82 | 59,363.64 | 57,363.64 | 57,636.36 | 56,699.19 | - | 624,393 |
| Dec 2, 2025 | 55,454.55 | 57,636.36 | 55,181.82 | 57,636.36 | 56,699.19 | 6.91% | 2,049,652 |
| Dec 1, 2025 | 50,909.09 | 53,909.09 | 50,909.09 | 53,909.09 | 53,032.52 | 6.85% | 1,578,299 |
| Nov 28, 2025 | 49,090.91 | 51,090.91 | 49,090.91 | 50,454.55 | 49,634.15 | 2.59% | 550,042 |
| Nov 27, 2025 | 48,454.55 | 49,272.73 | 48,272.73 | 49,181.82 | 48,382.11 | 1.50% | 127,953 |
| Nov 26, 2025 | 49,727.27 | 49,727.27 | 48,454.55 | 48,454.55 | 47,666.67 | -0.93% | 230,335 |
| Nov 25, 2025 | 47,363.64 | 49,727.27 | 47,363.64 | 48,909.09 | 48,113.82 | 2.87% | 803,046 |
| Nov 24, 2025 | 47,727.27 | 48,000.00 | 47,272.73 | 47,545.46 | 46,772.36 | -0.76% | 77,509 |
| Nov 21, 2025 | 47,727.27 | 48,000.00 | 47,454.55 | 47,909.09 | 47,130.08 | -0.57% | 62,123 |
| Nov 20, 2025 | 48,454.55 | 48,454.55 | 47,727.27 | 48,181.82 | 47,398.37 | - | 58,581 |
| Nov 19, 2025 | 48,181.82 | 48,545.46 | 47,909.09 | 48,181.82 | 47,398.37 | - | 111,592 |
| Nov 18, 2025 | 47,272.73 | 48,181.82 | 47,181.82 | 48,181.82 | 47,398.37 | 2.12% | 386,005 |
| Nov 17, 2025 | 47,454.55 | 47,454.55 | 47,000.00 | 47,181.82 | 46,414.63 | 0.19% | 94,578 |
| Nov 14, 2025 | 47,272.73 | 47,363.64 | 47,090.91 | 47,090.91 | 46,325.20 | -0.19% | 117,624 |
| Nov 13, 2025 | 47,363.64 | 47,363.64 | 46,818.18 | 47,181.82 | 46,414.63 | 0.19% | 73,345 |
| Nov 12, 2025 | 47,000.00 | 47,272.73 | 46,727.27 | 47,090.91 | 46,325.20 | -0.19% | 88,682 |
| Nov 11, 2025 | 47,090.91 | 47,181.82 | 46,636.36 | 47,181.82 | 46,414.63 | 0.58% | 86,264 |
| Nov 10, 2025 | 47,000.00 | 47,181.82 | 46,818.18 | 46,909.09 | 46,146.34 | - | 94,360 |
| Nov 7, 2025 | 48,181.82 | 48,181.82 | 46,909.09 | 46,909.09 | 46,146.34 | -2.64% | 102,072 |
| Nov 6, 2025 | 47,545.46 | 48,272.73 | 47,363.64 | 48,181.82 | 47,398.37 | 1.34% | 44,488 |
| Nov 5, 2025 | 47,363.64 | 47,545.46 | 47,181.82 | 47,545.46 | 46,772.36 | 0.38% | 63,121 |
| Nov 4, 2025 | 47,545.46 | 48,000.00 | 46,909.09 | 47,363.64 | 46,593.50 | -0.76% | 185,654 |
| Nov 3, 2025 | 48,181.82 | 48,636.36 | 47,727.27 | 47,727.27 | 46,951.22 | -1.87% | 153,230 |
| Oct 31, 2025 | 48,909.09 | 48,909.09 | 48,181.82 | 48,636.36 | 47,845.53 | -0.93% | 268,282 |
| Oct 30, 2025 | 49,818.18 | 50,909.09 | 48,454.55 | 49,090.91 | 48,292.68 | -0.74% | 422,155 |
| Oct 29, 2025 | 48,636.36 | 49,818.18 | 48,454.55 | 49,454.55 | 48,650.41 | 1.87% | 288,197 |
| Oct 28, 2025 | 48,636.36 | 48,636.36 | 48,000.00 | 48,545.46 | 47,756.10 | 0.75% | 62,320 |
| Oct 27, 2025 | 48,818.18 | 48,818.18 | 48,181.82 | 48,181.82 | 47,398.37 | -0.56% | 82,882 |
| Oct 24, 2025 | 48,090.91 | 48,636.36 | 47,727.27 | 48,454.55 | 47,666.67 | 1.52% | 85,605 |
| Oct 23, 2025 | 48,090.91 | 48,090.91 | 47,545.46 | 47,727.27 | 46,951.22 | - | 60,429 |
| Oct 22, 2025 | 46,727.27 | 47,727.27 | 46,727.27 | 47,727.27 | 46,951.22 | 1.16% | 57,475 |
| Oct 21, 2025 | 46,636.36 | 47,454.55 | 46,000.00 | 47,181.82 | 46,414.63 | 1.17% | 161,242 |
| Oct 20, 2025 | 48,000.00 | 48,000.00 | 46,181.82 | 46,636.36 | 45,878.05 | -2.84% | 340,437 |
| Oct 17, 2025 | 48,181.82 | 48,454.55 | 47,909.09 | 48,000.00 | 47,219.51 | -0.38% | 76,093 |
| Oct 16, 2025 | 47,818.18 | 48,181.82 | 47,818.18 | 48,181.82 | 47,398.37 | 0.76% | 49,545 |
| Oct 15, 2025 | 48,545.46 | 48,727.27 | 47,818.18 | 47,818.18 | 47,040.65 | -1.50% | 329,654 |
| Oct 14, 2025 | 49,909.09 | 49,909.09 | 48,454.55 | 48,545.46 | 47,756.10 | -1.84% | 115,666 |
| Oct 13, 2025 | 48,636.36 | 49,727.27 | 48,636.36 | 49,454.55 | 48,650.41 | 0.37% | 227,055 |
| Oct 10, 2025 | 48,818.18 | 49,454.55 | 48,818.18 | 49,272.73 | 48,471.54 | 0.93% | 191,316 |