Thien Long Group Corporation (HOSE:TLG)
Vietnam
· Delayed Price · Currency is VND 67,400
+3,200 (4.98%)
At close: Dec 5, 2025
Thien Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68,400.00 | 68,500.00 | 66,100.00 | 67,400.00 | 67,400.00 | 4.98% | 1,564,704 |
| Dec 4, 2025 | 65,300.00 | 67,800.00 | 64,000.00 | 64,200.00 | 64,200.00 | 1.26% | 1,081,185 |
| Dec 3, 2025 | 64,000.00 | 65,300.00 | 63,100.00 | 63,400.00 | 63,400.00 | - | 567,630 |
| Dec 2, 2025 | 61,000.00 | 63,400.00 | 60,700.00 | 63,400.00 | 63,400.00 | 6.91% | 1,863,320 |
| Dec 1, 2025 | 56,000.00 | 59,300.00 | 56,000.00 | 59,300.00 | 59,300.00 | 6.85% | 1,434,818 |
| Nov 28, 2025 | 54,000.00 | 56,200.00 | 54,000.00 | 55,500.00 | 55,500.00 | 2.59% | 500,039 |
| Nov 27, 2025 | 53,300.00 | 54,200.00 | 53,100.00 | 54,100.00 | 54,100.00 | 1.50% | 116,321 |
| Nov 26, 2025 | 54,700.00 | 54,700.00 | 53,300.00 | 53,300.00 | 53,300.00 | -0.93% | 209,396 |
| Nov 25, 2025 | 52,100.00 | 54,700.00 | 52,100.00 | 53,800.00 | 53,800.00 | 2.87% | 730,042 |
| Nov 24, 2025 | 52,500.00 | 52,800.00 | 52,000.00 | 52,300.00 | 52,300.00 | -0.76% | 70,463 |
| Nov 21, 2025 | 52,500.00 | 52,800.00 | 52,200.00 | 52,700.00 | 52,700.00 | -0.57% | 56,476 |
| Nov 20, 2025 | 53,300.00 | 53,300.00 | 52,500.00 | 53,000.00 | 53,000.00 | - | 53,256 |
| Nov 19, 2025 | 53,000.00 | 53,400.00 | 52,700.00 | 53,000.00 | 53,000.00 | - | 101,448 |
| Nov 18, 2025 | 52,000.00 | 53,000.00 | 51,900.00 | 53,000.00 | 53,000.00 | 2.12% | 350,914 |
| Nov 17, 2025 | 52,200.00 | 52,200.00 | 51,700.00 | 51,900.00 | 51,900.00 | 0.19% | 85,980 |
| Nov 14, 2025 | 52,000.00 | 52,100.00 | 51,800.00 | 51,800.00 | 51,800.00 | -0.19% | 106,931 |
| Nov 13, 2025 | 52,100.00 | 52,100.00 | 51,500.00 | 51,900.00 | 51,900.00 | 0.19% | 66,678 |
| Nov 12, 2025 | 51,700.00 | 52,000.00 | 51,400.00 | 51,800.00 | 51,800.00 | -0.19% | 80,620 |
| Nov 11, 2025 | 51,800.00 | 51,900.00 | 51,300.00 | 51,900.00 | 51,900.00 | 0.58% | 78,422 |
| Nov 10, 2025 | 51,700.00 | 51,900.00 | 51,500.00 | 51,600.00 | 51,600.00 | - | 85,782 |
| Nov 7, 2025 | 53,000.00 | 53,000.00 | 51,600.00 | 51,600.00 | 51,600.00 | -2.64% | 92,793 |
| Nov 6, 2025 | 52,300.00 | 53,100.00 | 52,100.00 | 53,000.00 | 53,000.00 | 1.34% | 40,444 |
| Nov 5, 2025 | 52,100.00 | 52,300.00 | 51,900.00 | 52,300.00 | 52,300.00 | 0.38% | 57,383 |
| Nov 4, 2025 | 52,300.00 | 52,800.00 | 51,600.00 | 52,100.00 | 52,100.00 | -0.76% | 168,777 |
| Nov 3, 2025 | 53,000.00 | 53,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | -1.87% | 139,300 |
| Oct 31, 2025 | 53,800.00 | 53,800.00 | 53,000.00 | 53,500.00 | 53,500.00 | -0.93% | 243,893 |
| Oct 30, 2025 | 54,800.00 | 56,000.00 | 53,300.00 | 54,000.00 | 54,000.00 | -0.74% | 383,778 |
| Oct 29, 2025 | 53,500.00 | 54,800.00 | 53,300.00 | 54,400.00 | 54,400.00 | 1.87% | 261,998 |
| Oct 28, 2025 | 53,500.00 | 53,500.00 | 52,800.00 | 53,400.00 | 53,400.00 | 0.75% | 56,655 |
| Oct 27, 2025 | 53,700.00 | 53,700.00 | 53,000.00 | 53,000.00 | 53,000.00 | -0.56% | 75,348 |
| Oct 24, 2025 | 52,900.00 | 53,500.00 | 52,500.00 | 53,300.00 | 53,300.00 | 1.52% | 77,823 |
| Oct 23, 2025 | 52,900.00 | 52,900.00 | 52,300.00 | 52,500.00 | 52,500.00 | - | 54,936 |
| Oct 22, 2025 | 51,400.00 | 52,500.00 | 51,400.00 | 52,500.00 | 52,500.00 | 1.16% | 52,250 |
| Oct 21, 2025 | 51,300.00 | 52,200.00 | 50,600.00 | 51,900.00 | 51,900.00 | 1.17% | 146,584 |
| Oct 20, 2025 | 52,800.00 | 52,800.00 | 50,800.00 | 51,300.00 | 51,300.00 | -2.84% | 309,489 |
| Oct 17, 2025 | 53,000.00 | 53,300.00 | 52,700.00 | 52,800.00 | 52,800.00 | -0.38% | 69,176 |
| Oct 16, 2025 | 52,600.00 | 53,000.00 | 52,600.00 | 53,000.00 | 53,000.00 | 0.76% | 45,041 |
| Oct 15, 2025 | 53,400.00 | 53,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | -1.50% | 299,686 |
| Oct 14, 2025 | 54,900.00 | 54,900.00 | 53,300.00 | 53,400.00 | 53,400.00 | -1.84% | 105,151 |
| Oct 13, 2025 | 53,500.00 | 54,700.00 | 53,500.00 | 54,400.00 | 54,400.00 | 0.37% | 206,414 |
| Oct 10, 2025 | 53,700.00 | 54,400.00 | 53,700.00 | 54,200.00 | 54,200.00 | 0.93% | 173,924 |
| Oct 9, 2025 | 53,600.00 | 54,000.00 | 53,600.00 | 53,700.00 | 53,700.00 | 0.19% | 31,933 |
| Oct 8, 2025 | 54,000.00 | 54,000.00 | 53,300.00 | 53,600.00 | 53,600.00 | - | 156,926 |
| Oct 7, 2025 | 54,200.00 | 54,200.00 | 53,600.00 | 53,600.00 | 53,600.00 | -0.56% | 70,905 |
| Oct 6, 2025 | 54,000.00 | 54,800.00 | 52,700.00 | 53,900.00 | 53,900.00 | 1.13% | 254,229 |
| Oct 3, 2025 | 53,900.00 | 54,000.00 | 53,100.00 | 53,300.00 | 53,300.00 | -1.30% | 82,956 |
| Oct 2, 2025 | 53,200.00 | 54,500.00 | 53,200.00 | 54,000.00 | 54,000.00 | 1.50% | 157,071 |
| Oct 1, 2025 | 53,100.00 | 53,300.00 | 52,700.00 | 53,200.00 | 53,200.00 | 0.95% | 97,101 |
| Sep 30, 2025 | 53,000.00 | 53,600.00 | 52,100.00 | 52,700.00 | 52,700.00 | -0.38% | 143,678 |
| Sep 29, 2025 | 53,300.00 | 53,300.00 | 52,300.00 | 52,900.00 | 52,900.00 | -0.19% | 105,097 |
| Sep 26, 2025 | 53,000.00 | 53,300.00 | 52,900.00 | 53,000.00 | 53,000.00 | - | 73,782 |
| Sep 25, 2025 | 53,000.00 | 53,500.00 | 53,000.00 | 53,000.00 | 53,000.00 | - | 68,735 |
| Sep 24, 2025 | 53,000.00 | 53,300.00 | 52,700.00 | 53,000.00 | 53,000.00 | -0.19% | 71,417 |
| Sep 23, 2025 | 53,800.00 | 53,800.00 | 53,100.00 | 53,100.00 | 53,100.00 | -1.30% | 61,471 |
| Sep 22, 2025 | 53,800.00 | 53,800.00 | 52,600.00 | 53,800.00 | 53,800.00 | - | 158,820 |
| Sep 19, 2025 | 53,300.00 | 54,000.00 | 53,100.00 | 53,800.00 | 53,800.00 | 1.13% | 81,057 |
| Sep 18, 2025 | 54,500.00 | 54,600.00 | 53,100.00 | 53,200.00 | 53,200.00 | -1.85% | 121,473 |
| Sep 17, 2025 | 55,200.00 | 55,200.00 | 53,900.00 | 54,200.00 | 54,200.00 | -1.99% | 143,948 |
| Sep 16, 2025 | 55,400.00 | 55,700.00 | 54,400.00 | 55,300.00 | 55,300.00 | -0.18% | 237,124 |
| Sep 15, 2025 | 53,300.00 | 55,400.00 | 53,100.00 | 55,400.00 | 55,400.00 | 4.33% | 276,911 |
| Sep 12, 2025 | 52,800.00 | 53,800.00 | 52,500.00 | 53,100.00 | 53,100.00 | 0.38% | 232,234 |
| Sep 11, 2025 | 53,400.00 | 53,400.00 | 52,000.00 | 52,900.00 | 52,900.00 | -0.19% | 196,337 |
| Sep 10, 2025 | 53,800.00 | 53,800.00 | 53,000.00 | 53,000.00 | 53,000.00 | -1.30% | 280,930 |
| Sep 9, 2025 | 53,900.00 | 53,900.00 | 53,000.00 | 53,700.00 | 53,700.00 | 1.13% | 101,124 |
| Sep 8, 2025 | 54,800.00 | 55,100.00 | 53,000.00 | 53,100.00 | 53,100.00 | -3.45% | 343,311 |
| Sep 5, 2025 | 57,000.00 | 58,500.00 | 55,000.00 | 55,000.00 | 55,000.00 | -3.34% | 492,771 |
| Sep 4, 2025 | 54,500.00 | 57,100.00 | 53,800.00 | 56,900.00 | 56,900.00 | 5.76% | 905,534 |
| Sep 3, 2025 | 52,800.00 | 54,500.00 | 52,500.00 | 53,800.00 | 53,800.00 | 2.67% | 304,402 |
| Aug 29, 2025 | 52,900.00 | 52,900.00 | 52,400.00 | 52,400.00 | 52,400.00 | -0.57% | 97,296 |
| Aug 28, 2025 | 53,100.00 | 53,300.00 | 52,300.00 | 52,700.00 | 52,700.00 | -0.57% | 146,390 |
| Aug 27, 2025 | 53,300.00 | 53,600.00 | 52,800.00 | 53,000.00 | 53,000.00 | - | 161,024 |
| Aug 26, 2025 | 52,200.00 | 53,000.00 | 52,000.00 | 53,000.00 | 53,000.00 | 1.53% | 115,949 |
| Aug 25, 2025 | 52,300.00 | 52,800.00 | 52,000.00 | 52,200.00 | 52,200.00 | - | 108,424 |
| Aug 22, 2025 | 51,800.00 | 52,400.00 | 51,700.00 | 52,200.00 | 52,200.00 | 0.77% | 200,738 |
| Aug 21, 2025 | 52,900.00 | 52,900.00 | 51,800.00 | 51,800.00 | 51,800.00 | -1.15% | 359,974 |
| Aug 20, 2025 | 52,700.00 | 53,100.00 | 51,900.00 | 52,400.00 | 52,400.00 | -0.57% | 220,811 |
| Aug 19, 2025 | 52,000.00 | 53,300.00 | 51,900.00 | 52,700.00 | 52,700.00 | 0.76% | 279,834 |
| Aug 18, 2025 | 52,300.00 | 52,400.00 | 52,000.00 | 52,300.00 | 52,300.00 | - | 189,512 |
| Aug 15, 2025 | 53,000.00 | 53,100.00 | 52,000.00 | 52,300.00 | 52,300.00 | -1.69% | 246,864 |
| Aug 14, 2025 | 53,300.00 | 53,300.00 | 52,700.00 | 53,200.00 | 53,200.00 | -0.19% | 194,441 |
| Aug 13, 2025 | 54,200.00 | 54,500.00 | 52,900.00 | 53,300.00 | 53,300.00 | -1.66% | 268,956 |
| Aug 12, 2025 | 53,100.00 | 54,300.00 | 52,900.00 | 54,200.00 | 54,200.00 | 2.65% | 387,231 |
| Aug 11, 2025 | 52,200.00 | 53,200.00 | 52,200.00 | 52,800.00 | 52,800.00 | 1.34% | 348,155 |
| Aug 8, 2025 | 52,200.00 | 52,300.00 | 51,700.00 | 52,100.00 | 52,100.00 | -0.19% | 207,475 |
| Aug 7, 2025 | 52,200.00 | 52,600.00 | 52,100.00 | 52,200.00 | 52,200.00 | 0.19% | 143,574 |
| Aug 6, 2025 | 51,400.00 | 52,500.00 | 51,200.00 | 52,100.00 | 52,100.00 | 0.97% | 338,594 |
| Aug 5, 2025 | 52,800.00 | 52,800.00 | 50,100.00 | 51,600.00 | 51,600.00 | -0.39% | 287,178 |
| Aug 4, 2025 | 52,000.00 | 52,200.00 | 51,600.00 | 51,800.00 | 51,800.00 | -0.38% | 184,403 |
| Aug 1, 2025 | 52,900.00 | 52,900.00 | 51,800.00 | 52,000.00 | 52,000.00 | -1.89% | 148,545 |
| Jul 31, 2025 | 53,700.00 | 54,000.00 | 51,500.00 | 53,000.00 | 53,000.00 | -2.21% | 875,493 |
| Jul 30, 2025 | 54,000.00 | 54,700.00 | 54,000.00 | 54,200.00 | 54,200.00 | - | 414,628 |
| Jul 29, 2025 | 54,800.00 | 55,700.00 | 54,200.00 | 54,200.00 | 54,200.00 | -1.45% | 396,558 |
| Jul 28, 2025 | 56,000.00 | 56,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | -1.08% | 454,301 |
| Jul 25, 2025 | 55,200.00 | 56,200.00 | 54,800.00 | 55,600.00 | 55,600.00 | 0.72% | 276,616 |
| Jul 24, 2025 | 55,400.00 | 55,600.00 | 54,600.00 | 55,200.00 | 55,200.00 | -0.36% | 149,615 |
| Jul 23, 2025 | 54,500.00 | 56,100.00 | 54,500.00 | 55,400.00 | 55,400.00 | 1.65% | 325,910 |
| Jul 22, 2025 | 54,300.00 | 54,900.00 | 53,900.00 | 54,500.00 | 54,500.00 | 0.37% | 135,910 |
| Jul 21, 2025 | 54,700.00 | 55,200.00 | 54,300.00 | 54,300.00 | 54,300.00 | -1.27% | 218,515 |
| Jul 18, 2025 | 54,600.00 | 55,200.00 | 54,200.00 | 55,000.00 | 55,000.00 | 0.73% | 207,498 |
| Jul 17, 2025 | 55,600.00 | 55,600.00 | 54,200.00 | 54,600.00 | 54,600.00 | -1.27% | 697,516 |