|
Thang Long Urban Development And Construction Investment Join Stock Company (TLD : HOSE)
Industrials : Heavy Construction
|
5.79
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 11/27/2020
|
|
| Open |
5.68 |
| High |
5.70 |
| Low |
5.60 |
| Volume |
259,350 |
| Split-adjusted Price |
4.83 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2020
|
-0.04 / -0.70%
|
5.68
|
5.70
|
5.60
|
5.64
|
5.65
|
4.83
|
259,350
|
|
|
11/26/2020
|
+0.02 / +0.35%
|
5.65
|
5.70
|
5.58
|
5.68
|
5.63
|
4.86
|
226,200
|
|
|
11/25/2020
|
+0.06 / +1.07%
|
5.55
|
5.75
|
5.50
|
5.66
|
5.66
|
4.84
|
866,620
|
|
|
11/24/2020
|
-0.13 / -2.27%
|
5.73
|
5.74
|
5.53
|
5.60
|
5.61
|
4.79
|
846,000
|
|
|
11/23/2020
|
-0.27 / -4.50%
|
5.73
|
5.88
|
5.73
|
5.73
|
5.79
|
4.90
|
897,090
|
|
|
11/20/2020
|
+0.15 / +2.56%
|
5.70
|
6.05
|
5.50
|
6.00
|
5.78
|
5.14
|
539,020
|
|
|
11/19/2020
|
-0.30 / -4.88%
|
6.15
|
6.20
|
5.72
|
5.85
|
5.78
|
5.01
|
1,429,790
|
|
|
11/18/2020
|
+0.10 / +1.65%
|
5.63
|
6.20
|
5.63
|
6.15
|
5.72
|
5.26
|
3,993,380
|
|
|
11/17/2020
|
-0.45 / -6.92%
|
6.30
|
6.45
|
6.05
|
6.05
|
6.06
|
5.18
|
689,340
|
|
|
11/16/2020
|
-0.32 / -4.69%
|
7.00
|
7.00
|
6.35
|
6.50
|
6.39
|
5.56
|
1,788,760
|
|
|
11/13/2020
|
-0.51 / -6.96%
|
7.40
|
7.40
|
6.82
|
6.82
|
6.84
|
5.84
|
1,863,960
|
|
|
11/12/2020
|
-0.25 / -3.30%
|
7.05
|
7.58
|
7.05
|
7.33
|
7.11
|
6.27
|
4,224,820
|
|
|
11/11/2020
|
-0.56 / -6.88%
|
7.58
|
7.85
|
7.58
|
7.58
|
7.58
|
6.49
|
1,126,770
|
|
|
11/10/2020
|
-0.61 / -6.97%
|
8.80
|
8.84
|
8.14
|
8.14
|
8.18
|
6.97
|
1,494,650
|
|
|
11/9/2020
|
+0.05 / +0.57%
|
8.72
|
8.85
|
8.66
|
8.75
|
8.75
|
7.49
|
493,970
|
|
|
11/6/2020
|
+0.10 / +1.16%
|
8.60
|
8.77
|
8.60
|
8.70
|
8.69
|
7.45
|
902,080
|
|
|
11/5/2020
|
+0.20 / +2.38%
|
8.42
|
8.89
|
8.30
|
8.60
|
8.59
|
7.36
|
1,896,080
|
|
|
11/4/2020
|
0.00 / 0.00%
|
8.42
|
8.55
|
8.32
|
8.40
|
8.43
|
7.19
|
536,780
|
|
|
11/3/2020
|
+0.10 / +1.20%
|
8.28
|
8.45
|
8.20
|
8.40
|
8.36
|
7.19
|
764,910
|
|
|
11/2/2020
|
+0.15 / +1.84%
|
8.05
|
8.35
|
7.90
|
8.30
|
8.13
|
7.10
|
1,019,210
|
|
|
10/30/2020
|
-0.20 / -2.40%
|
8.40
|
8.50
|
8.05
|
8.15
|
8.35
|
6.98
|
503,920
|
|
|
10/29/2020
|
+0.21 / +2.58%
|
7.58
|
8.35
|
7.58
|
8.35
|
7.69
|
7.15
|
2,509,260
|
|
|
10/28/2020
|
-0.61 / -6.97%
|
8.14
|
8.20
|
8.14
|
8.14
|
8.14
|
6.97
|
1,980,740
|
|
|
10/27/2020
|
-0.65 / -6.91%
|
8.75
|
9.00
|
8.75
|
8.75
|
8.75
|
7.49
|
1,512,310
|
|
|
10/26/2020
|
-0.70 / -6.93%
|
10.00
|
10.20
|
9.40
|
9.40
|
9.45
|
8.04
|
889,930
|
|
|
10/23/2020
|
-0.50 / -4.72%
|
10.70
|
10.75
|
9.86
|
10.10
|
10.01
|
8.64
|
1,216,100
|
|
|
10/22/2020
|
+0.25 / +2.42%
|
10.45
|
10.90
|
10.25
|
10.60
|
10.57
|
9.07
|
1,651,070
|
|
|
10/21/2020
|
+0.15 / +1.47%
|
10.25
|
10.80
|
10.15
|
10.35
|
10.52
|
8.86
|
1,218,250
|
|
|
10/20/2020
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.05
|
10.20
|
10.20
|
8.73
|
501,640
|
|
|
10/19/2020
|
+0.10 / +0.99%
|
10.20
|
10.35
|
10.00
|
10.20
|
10.17
|
8.73
|
380,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|