Thien Long Group Corporation (HOSE:TLG)
Vietnam
· Delayed Price · Currency is VND 49,700
-400 (-0.80%)
At close: Apr 28, 2026
Thien Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50,000.00 | 50,200.00 | 49,350.00 | 49,700.00 | 49,700.00 | -0.80% | 64,252 |
| Apr 24, 2026 | 49,300.00 | 50,200.00 | 48,700.00 | 50,100.00 | 50,100.00 | 1.73% | 165,605 |
| Apr 23, 2026 | 50,800.00 | 50,800.00 | 49,200.00 | 49,250.00 | 49,250.00 | -1.89% | 290,051 |
| Apr 22, 2026 | 50,900.00 | 51,800.00 | 49,900.00 | 50,200.00 | 50,200.00 | -1.57% | 504,711 |
| Apr 21, 2026 | 50,600.00 | 51,600.00 | 50,400.00 | 51,000.00 | 51,000.00 | 0.79% | 161,115 |
| Apr 20, 2026 | 50,700.00 | 51,000.00 | 50,000.00 | 50,600.00 | 50,600.00 | -0.39% | 161,719 |
| Apr 17, 2026 | 51,300.00 | 51,800.00 | 50,500.00 | 50,800.00 | 50,800.00 | -0.78% | 399,472 |
| Apr 16, 2026 | 51,900.00 | 52,800.00 | 51,100.00 | 51,200.00 | 51,200.00 | -3.21% | 165,066 |
| Apr 15, 2026 | 50,300.00 | 53,500.00 | 50,300.00 | 52,900.00 | 52,900.00 | 5.80% | 1,317,139 |
| Apr 14, 2026 | 49,400.00 | 50,200.00 | 49,400.00 | 50,000.00 | 50,000.00 | 0.40% | 126,776 |
| Apr 13, 2026 | 49,800.00 | 50,100.00 | 49,500.00 | 49,800.00 | 49,800.00 | -1.19% | 76,727 |
| Apr 10, 2026 | 49,950.00 | 50,700.00 | 49,800.00 | 50,400.00 | 50,400.00 | 0.90% | 197,030 |
| Apr 9, 2026 | 50,200.00 | 50,200.00 | 49,150.00 | 49,950.00 | 49,950.00 | -0.89% | 137,924 |
| Apr 8, 2026 | 48,450.00 | 50,500.00 | 48,350.00 | 50,400.00 | 50,400.00 | 4.35% | 262,186 |
| Apr 7, 2026 | 48,300.00 | 48,500.00 | 48,000.00 | 48,300.00 | 48,300.00 | -0.21% | 46,579 |
| Apr 6, 2026 | 48,400.00 | 48,400.00 | 48,100.00 | 48,400.00 | 48,400.00 | -0.10% | 77,513 |
| Apr 3, 2026 | 48,100.00 | 48,650.00 | 48,100.00 | 48,450.00 | 48,450.00 | 0.83% | 85,933 |
| Apr 2, 2026 | 48,500.00 | 48,550.00 | 48,000.00 | 48,050.00 | 48,050.00 | -1.23% | 109,251 |
| Apr 1, 2026 | 48,950.00 | 49,000.00 | 48,100.00 | 48,650.00 | 48,650.00 | 0.31% | 389,328 |
| Mar 31, 2026 | 48,200.00 | 48,700.00 | 48,200.00 | 48,500.00 | 48,500.00 | 0.62% | 53,023 |
| Mar 30, 2026 | 48,400.00 | 48,800.00 | 47,900.00 | 48,200.00 | 48,200.00 | -1.33% | 45,304 |
| Mar 27, 2026 | 48,000.00 | 48,900.00 | 47,700.00 | 48,850.00 | 48,850.00 | 0.62% | 55,346 |
| Mar 26, 2026 | 49,000.00 | 49,000.00 | 47,500.00 | 48,550.00 | 48,550.00 | -0.61% | 37,966 |
| Mar 25, 2026 | 48,000.00 | 48,850.00 | 47,900.00 | 48,850.00 | 48,850.00 | 2.20% | 113,375 |
| Mar 24, 2026 | 48,800.00 | 48,800.00 | 47,500.00 | 47,800.00 | 47,800.00 | 0.63% | 121,702 |
| Mar 23, 2026 | 48,050.00 | 48,200.00 | 47,400.00 | 47,500.00 | 47,500.00 | -3.06% | 269,798 |
| Mar 20, 2026 | 49,600.00 | 49,600.00 | 49,000.00 | 49,000.00 | 49,000.00 | -1.41% | 112,508 |
| Mar 19, 2026 | 50,000.00 | 50,000.00 | 49,500.00 | 49,700.00 | 49,700.00 | -0.80% | 98,361 |
| Mar 18, 2026 | 50,300.00 | 50,700.00 | 50,000.00 | 50,100.00 | 50,100.00 | -0.40% | 79,245 |
| Mar 17, 2026 | 49,800.00 | 50,500.00 | 49,800.00 | 50,300.00 | 50,300.00 | 0.60% | 91,410 |
| Mar 16, 2026 | 49,800.00 | 50,300.00 | 49,700.00 | 50,000.00 | 50,000.00 | -0.40% | 116,512 |
| Mar 13, 2026 | 49,500.00 | 50,500.00 | 49,450.00 | 50,200.00 | 50,200.00 | 0.80% | 222,239 |
| Mar 12, 2026 | 50,800.00 | 50,900.00 | 49,750.00 | 49,800.00 | 49,800.00 | -6.21% | 314,887 |
| Mar 11, 2026 | 52,800.00 | 53,400.00 | 52,700.00 | 53,100.00 | 50,600.00 | 1.14% | 210,359 |
| Mar 10, 2026 | 52,600.00 | 52,800.00 | 51,800.00 | 52,500.00 | 50,028.25 | 4.17% | 253,737 |
| Mar 9, 2026 | 51,500.00 | 51,900.00 | 49,850.00 | 50,400.00 | 48,027.12 | -5.97% | 709,204 |
| Mar 6, 2026 | 54,000.00 | 54,100.00 | 53,400.00 | 53,600.00 | 51,076.46 | -0.74% | 156,068 |
| Mar 5, 2026 | 54,000.00 | 54,400.00 | 53,600.00 | 54,000.00 | 51,457.63 | 1.12% | 157,727 |
| Mar 4, 2026 | 54,000.00 | 54,000.00 | 52,400.00 | 53,400.00 | 50,885.88 | -0.19% | 324,951 |
| Mar 3, 2026 | 54,300.00 | 55,500.00 | 53,500.00 | 53,500.00 | 50,981.17 | -2.37% | 307,675 |
| Mar 2, 2026 | 53,900.00 | 55,900.00 | 53,200.00 | 54,800.00 | 52,219.96 | 0.55% | 576,587 |
| Feb 27, 2026 | 54,400.00 | 54,600.00 | 53,800.00 | 54,500.00 | 51,934.09 | 0.18% | 286,186 |
| Feb 26, 2026 | 53,800.00 | 54,600.00 | 53,600.00 | 54,400.00 | 51,838.79 | 1.12% | 417,668 |
| Feb 25, 2026 | 53,800.00 | 54,300.00 | 53,300.00 | 53,800.00 | 51,267.04 | - | 258,203 |
| Feb 24, 2026 | 53,200.00 | 54,400.00 | 53,100.00 | 53,800.00 | 51,267.04 | 1.32% | 232,029 |
| Feb 23, 2026 | 53,000.00 | 55,000.00 | 52,900.00 | 53,100.00 | 50,600.00 | 0.38% | 409,280 |
| Feb 13, 2026 | 52,300.00 | 53,400.00 | 51,800.00 | 52,900.00 | 50,409.42 | 1.54% | 202,938 |
| Feb 12, 2026 | 51,900.00 | 52,400.00 | 51,500.00 | 52,100.00 | 49,647.08 | 0.39% | 82,314 |
| Feb 11, 2026 | 52,100.00 | 52,100.00 | 51,500.00 | 51,900.00 | 49,456.50 | 1.17% | 88,777 |
| Feb 10, 2026 | 51,600.00 | 52,100.00 | 51,300.00 | 51,300.00 | 48,884.75 | -0.39% | 218,363 |
| Feb 9, 2026 | 52,400.00 | 52,400.00 | 51,200.00 | 51,500.00 | 49,075.33 | 0.78% | 225,979 |
| Feb 6, 2026 | 52,600.00 | 52,600.00 | 51,100.00 | 51,100.00 | 48,694.16 | -2.85% | 411,414 |
| Feb 5, 2026 | 55,000.00 | 55,000.00 | 52,600.00 | 52,600.00 | 50,123.54 | -4.36% | 522,119 |
| Feb 4, 2026 | 52,500.00 | 55,900.00 | 52,100.00 | 55,000.00 | 52,410.55 | 5.16% | 1,060,716 |
| Feb 3, 2026 | 51,400.00 | 52,700.00 | 51,300.00 | 52,300.00 | 49,837.66 | 1.95% | 447,977 |
| Feb 2, 2026 | 51,700.00 | 52,200.00 | 51,200.00 | 51,300.00 | 48,884.75 | -0.39% | 167,367 |
| Jan 30, 2026 | 51,900.00 | 52,200.00 | 51,300.00 | 51,500.00 | 49,075.33 | -0.58% | 163,958 |
| Jan 29, 2026 | 51,000.00 | 51,800.00 | 50,900.00 | 51,800.00 | 49,361.21 | 1.37% | 88,852 |
| Jan 28, 2026 | 51,000.00 | 51,500.00 | 50,700.00 | 51,100.00 | 48,694.16 | 0.20% | 116,651 |
| Jan 27, 2026 | 51,000.00 | 51,600.00 | 50,900.00 | 51,000.00 | 48,598.87 | - | 128,266 |
| Jan 26, 2026 | 51,800.00 | 52,800.00 | 50,800.00 | 51,000.00 | 48,598.87 | -1.73% | 249,288 |
| Jan 23, 2026 | 52,400.00 | 52,400.00 | 51,700.00 | 51,900.00 | 49,456.50 | -0.57% | 94,628 |
| Jan 22, 2026 | 51,900.00 | 52,200.00 | 51,600.00 | 52,200.00 | 49,742.37 | 1.56% | 146,751 |
| Jan 21, 2026 | 52,600.00 | 52,800.00 | 51,400.00 | 51,400.00 | 48,980.04 | -2.65% | 268,675 |
| Jan 20, 2026 | 52,500.00 | 53,500.00 | 52,000.00 | 52,800.00 | 50,314.12 | 0.96% | 316,913 |
| Jan 19, 2026 | 52,200.00 | 52,700.00 | 51,900.00 | 52,300.00 | 49,837.66 | -1.13% | 219,033 |
| Jan 16, 2026 | 52,900.00 | 53,000.00 | 52,000.00 | 52,900.00 | 50,409.42 | -0.19% | 388,546 |
| Jan 15, 2026 | 53,900.00 | 54,000.00 | 52,400.00 | 53,000.00 | 50,504.71 | -1.49% | 261,529 |
| Jan 14, 2026 | 52,700.00 | 53,900.00 | 52,600.00 | 53,800.00 | 51,267.04 | 3.07% | 600,113 |
| Jan 13, 2026 | 50,800.00 | 53,500.00 | 50,100.00 | 52,200.00 | 49,742.37 | 3.57% | 610,749 |
| Jan 12, 2026 | 50,700.00 | 51,200.00 | 50,100.00 | 50,400.00 | 48,027.12 | -0.98% | 334,394 |
| Jan 9, 2026 | 50,800.00 | 51,200.00 | 50,100.00 | 50,900.00 | 48,503.58 | 0.20% | 218,512 |
| Jan 8, 2026 | 51,300.00 | 51,300.00 | 49,900.00 | 50,800.00 | 48,408.29 | -0.39% | 450,084 |
| Jan 7, 2026 | 51,300.00 | 51,300.00 | 50,300.00 | 51,000.00 | 48,598.87 | -0.39% | 256,826 |
| Jan 6, 2026 | 51,500.00 | 51,900.00 | 50,700.00 | 51,200.00 | 48,789.45 | -0.58% | 324,252 |
| Jan 5, 2026 | 50,000.00 | 52,500.00 | 50,000.00 | 51,500.00 | 49,075.33 | 3.62% | 400,487 |
| Dec 31, 2025 | 49,600.00 | 51,500.00 | 49,600.00 | 49,700.00 | 47,360.08 | 0.20% | 463,432 |
| Dec 30, 2025 | 49,650.00 | 50,000.00 | 49,000.00 | 49,600.00 | 47,264.78 | -0.10% | 99,125 |
| Dec 29, 2025 | 49,250.00 | 49,800.00 | 48,500.00 | 49,650.00 | 47,312.43 | 1.53% | 139,535 |
| Dec 26, 2025 | 49,900.00 | 49,900.00 | 48,300.00 | 48,900.00 | 46,597.74 | -2.00% | 332,660 |
| Dec 25, 2025 | 50,500.00 | 50,700.00 | 49,900.00 | 49,900.00 | 47,550.66 | -1.19% | 185,260 |
| Dec 24, 2025 | 49,400.00 | 50,500.00 | 49,400.00 | 50,500.00 | 48,122.41 | 1.41% | 312,781 |
| Dec 23, 2025 | 51,400.00 | 51,400.00 | 49,750.00 | 49,800.00 | 47,455.37 | -2.92% | 581,862 |
| Dec 22, 2025 | 50,900.00 | 51,600.00 | 50,500.00 | 51,300.00 | 48,884.75 | 1.18% | 270,993 |
| Dec 19, 2025 | 52,400.00 | 52,400.00 | 50,300.00 | 50,700.00 | 48,312.99 | -1.93% | 401,150 |
| Dec 18, 2025 | 52,100.00 | 52,100.00 | 50,300.00 | 51,700.00 | 49,265.91 | -0.77% | 682,031 |
| Dec 17, 2025 | 53,700.00 | 53,700.00 | 51,000.00 | 52,100.00 | 49,647.08 | -3.34% | 515,072 |
| Dec 16, 2025 | 53,100.00 | 53,900.00 | 52,100.00 | 53,900.00 | 51,362.34 | 2.08% | 278,536 |
| Dec 15, 2025 | 52,400.00 | 54,000.00 | 52,300.00 | 52,800.00 | 50,314.12 | 1.54% | 460,672 |
| Dec 12, 2025 | 54,900.00 | 54,900.00 | 51,900.00 | 52,000.00 | 49,551.79 | -3.88% | 579,632 |
| Dec 11, 2025 | 55,100.00 | 57,000.00 | 54,100.00 | 54,100.00 | 51,552.92 | -3.24% | 324,611 |
| Dec 10, 2025 | 58,363.64 | 59,090.91 | 54,818.18 | 55,909.09 | 52,410.55 | -5.09% | 1,256,542 |
| Dec 9, 2025 | 62,363.64 | 62,545.46 | 58,363.64 | 58,909.09 | 55,222.82 | -6.09% | 1,193,013 |
| Dec 8, 2025 | 60,909.09 | 63,454.55 | 60,545.46 | 62,727.27 | 58,802.08 | 2.37% | 1,178,278 |
| Dec 5, 2025 | 62,181.82 | 62,272.73 | 60,090.91 | 61,272.73 | 57,438.55 | 4.98% | 1,721,174 |
| Dec 4, 2025 | 59,363.64 | 61,636.36 | 58,181.82 | 58,363.64 | 54,711.50 | 1.26% | 1,189,303 |
| Dec 3, 2025 | 58,181.82 | 59,363.64 | 57,363.64 | 57,636.36 | 54,029.73 | - | 624,393 |
| Dec 2, 2025 | 55,454.55 | 57,636.36 | 55,181.82 | 57,636.36 | 54,029.73 | 6.91% | 2,049,652 |
| Dec 1, 2025 | 50,909.09 | 53,909.09 | 50,909.09 | 53,909.09 | 50,535.70 | 6.85% | 1,578,299 |
| Nov 28, 2025 | 49,090.91 | 51,090.91 | 49,090.91 | 50,454.55 | 47,297.32 | 2.59% | 550,042 |