|
Thang Long Urban Development And Construction Investment Join Stock Company (TLD : HOSE)
Industrials : Heavy Construction
|
5.84
+0.01/+0.17%
3:05:01 PM
|
|
|
|
Closing price on 8/9/2018
|
|
| Open |
7.05 |
| High |
7.25 |
| Low |
7.01 |
| Volume |
176,390 |
| Split-adjusted Price |
5.84 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2018
|
+0.06 / +0.85%
|
7.05
|
7.25
|
7.01
|
7.10
|
7.08
|
5.84
|
176,390
|
|
|
8/8/2018
|
-0.01 / -0.14%
|
7.04
|
7.14
|
7.03
|
7.04
|
7.05
|
5.79
|
141,520
|
|
|
8/7/2018
|
+0.04 / +0.57%
|
7.02
|
7.16
|
7.02
|
7.05
|
7.10
|
5.80
|
352,040
|
|
|
8/6/2018
|
-0.15 / -2.09%
|
7.30
|
7.45
|
7.01
|
7.01
|
7.15
|
5.77
|
766,250
|
|
|
8/3/2018
|
-0.07 / -0.97%
|
7.15
|
7.49
|
7.15
|
7.16
|
7.17
|
5.89
|
732,830
|
|
|
8/2/2018
|
+0.08 / +1.12%
|
7.00
|
7.40
|
7.00
|
7.23
|
7.16
|
5.95
|
675,070
|
|
|
8/1/2018
|
-0.50 / -6.54%
|
7.51
|
7.60
|
7.15
|
7.15
|
7.24
|
5.88
|
190,530
|
|
|
7/31/2018
|
-0.32 / -4.02%
|
8.00
|
8.05
|
7.42
|
7.65
|
7.50
|
6.30
|
1,816,690
|
|
|
7/30/2018
|
-0.59 / -6.89%
|
8.62
|
8.62
|
7.97
|
7.97
|
8.03
|
6.56
|
965,720
|
|
|
7/27/2018
|
+0.56 / +7.00%
|
7.95
|
8.56
|
7.44
|
8.56
|
7.95
|
7.04
|
3,062,970
|
|
|
7/26/2018
|
-0.08 / -0.99%
|
8.00
|
8.00
|
7.52
|
8.00
|
7.66
|
6.58
|
801,680
|
|
|
7/25/2018
|
-0.60 / -6.91%
|
8.08
|
8.64
|
8.08
|
8.08
|
8.08
|
6.65
|
1,035,140
|
|
|
7/24/2018
|
-0.51 / -5.55%
|
9.32
|
9.61
|
8.55
|
8.68
|
9.04
|
7.14
|
1,325,410
|
|
|
7/23/2018
|
+0.60 / +6.98%
|
8.50
|
9.19
|
7.99
|
9.19
|
8.45
|
7.56
|
2,236,100
|
|
|
7/20/2018
|
-0.46 / -5.08%
|
9.03
|
9.10
|
8.42
|
8.59
|
8.45
|
7.07
|
722,270
|
|
|
7/19/2018
|
-0.25 / -2.69%
|
8.65
|
9.30
|
8.65
|
9.05
|
8.70
|
7.45
|
1,932,280
|
|
|
7/18/2018
|
-0.70 / -7.00%
|
9.50
|
9.99
|
9.30
|
9.30
|
9.30
|
7.65
|
977,360
|
|
|
7/17/2018
|
-0.50 / -4.76%
|
10.50
|
10.60
|
9.77
|
10.00
|
9.81
|
8.23
|
867,900
|
|
|
7/16/2018
|
+0.10 / +0.96%
|
10.30
|
10.75
|
9.68
|
10.50
|
9.99
|
8.64
|
1,748,110
|
|
|
7/13/2018
|
-0.15 / -1.42%
|
10.55
|
10.55
|
9.82
|
10.40
|
9.88
|
8.56
|
1,216,390
|
|
|
7/12/2018
|
-0.15 / -1.40%
|
10.75
|
11.00
|
10.55
|
10.55
|
10.75
|
8.68
|
645,970
|
|
|
7/11/2018
|
+0.05 / +0.47%
|
10.70
|
10.95
|
10.60
|
10.70
|
10.73
|
8.81
|
474,170
|
|
|
7/10/2018
|
-0.25 / -2.29%
|
9.77
|
10.85
|
9.77
|
10.65
|
10.01
|
8.76
|
1,622,550
|
|
|
7/9/2018
|
-0.80 / -6.84%
|
10.90
|
11.80
|
10.90
|
10.90
|
11.06
|
8.64
|
1,384,460
|
|
|
7/6/2018
|
-0.85 / -6.77%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.27
|
89,100
|
|
|
7/5/2018
|
-0.90 / -6.69%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
9.95
|
410
|
|
|
7/4/2018
|
-1.00 / -6.92%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
10.66
|
421,710
|
|
|
7/3/2018
|
-1.05 / -6.77%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
11.45
|
296,950
|
|
|
7/2/2018
|
-0.20 / -1.27%
|
15.75
|
16.75
|
14.65
|
15.50
|
15.72
|
12.29
|
1,896,490
|
|
|
6/29/2018
|
+1.00 / +6.80%
|
14.85
|
15.70
|
14.65
|
15.70
|
15.21
|
12.45
|
1,389,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|