THANGLONG INVE

TIG
🏛️ vietnam →
8,600.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20,594.68 21,918.62 20,594.68 20,594.68 0.9M
2021-12-30 21,992.17 22,065.72 20,668.23 21,918.62 0.8M
2021-12-29 20,226.91 22,212.83 20,153.36 21,992.17 1.6M
2021-12-28 20,153.36 20,300.47 19,859.15 20,226.91 1.2M
2021-12-27 19,932.70 20,226.91 19,638.49 20,079.81 0.9M
2021-12-24 19,564.94 20,447.57 19,564.94 19,859.15 1.8M
2021-12-23 19,491.39 19,859.15 19,123.63 19,638.49 0.9M
2021-12-22 19,491.39 20,079.81 19,491.39 19,491.39 1.1M
2021-12-21 19,564.94 19,785.60 18,976.52 19,491.39 1.2M
2021-12-20 19,859.15 20,962.44 19,344.29 19,785.60 1.0M
2021-12-17 20,079.81 20,153.36 19,491.39 19,491.39 1.1M
2021-12-16 20,153.36 20,226.91 19,638.49 20,079.81 1.4M
2021-12-15 19,491.39 20,447.57 18,682.31 20,153.36 1.8M
2021-12-14 20,594.68 20,594.68 19,491.39 19,491.39 1.3M
2021-12-13 19,491.39 20,594.68 18,682.31 20,594.68 1.6M
2021-12-10 19,859.15 19,932.70 18,976.52 19,564.94 1.6M
2021-12-09 18,388.10 19,859.15 18,020.34 19,859.15 2.2M
2021-12-08 18,241.00 18,388.10 16,990.61 18,314.55 1.7M
2021-12-07 18,020.34 19,491.39 17,652.58 18,241.00 1.7M
2021-12-06 16,402.19 18,020.34 16,402.19 18,020.34 2.7M
2021-12-03 14,931.14 16,402.19 14,931.14 16,402.19 4.3M
2021-12-02 14,636.93 14,931.14 14,563.38 14,931.14 1.2M
2021-12-01 14,636.93 14,710.48 14,563.38 14,636.93 1.0M
2021-11-30 14,489.83 14,857.59 14,489.83 14,710.48 0.9M
2021-11-29 14,416.27 14,710.48 14,122.06 14,710.48 1.2M
2021-11-26 15,078.24 15,151.80 14,489.83 14,710.48 0.7M
2021-11-25 14,710.48 14,784.04 14,489.83 14,784.04 0.8M
2021-11-24 14,563.38 14,857.59 14,416.27 14,710.48 1.0M
2021-11-23 14,269.17 14,710.48 13,901.41 14,563.38 0.9M
2021-11-22 13,974.96 14,416.27 13,754.30 14,269.17 1.5M
2021-11-19 14,931.14 15,078.24 13,827.85 13,974.96 1.5M
2021-11-18 14,636.93 15,151.80 14,416.27 14,931.14 1.1M
2021-11-17 14,563.38 14,710.48 14,195.62 14,636.93 1.1M
2021-11-16 15,004.69 15,004.69 14,269.17 14,563.38 1.4M
2021-11-15 15,078.24 15,151.80 14,416.27 15,004.69 2.8M
2021-11-12 14,342.72 15,151.80 14,342.72 15,078.24 2.1M
2021-11-11 13,827.85 14,416.27 13,827.85 14,342.72 1.7M
2021-11-10 13,754.30 13,974.96 13,607.20 13,827.85 1.1M
2021-11-09 13,680.75 13,827.85 13,533.64 13,754.30 0.8M
2021-11-08 13,974.96 14,048.51 13,680.75 13,827.85 0.9M
2021-11-05 13,974.96 14,048.51 13,680.75 13,974.96 1.3M
2021-11-04 13,607.20 13,974.96 13,239.43 13,974.96 1.0M
2021-11-03 14,416.27 14,636.93 13,533.64 13,607.20 1.9M
2021-11-02 13,901.41 14,636.93 13,754.30 14,416.27 2.0M
2021-11-01 14,048.51 14,342.72 13,754.30 13,901.41 1.3M
2021-10-29 13,312.99 14,195.62 13,165.88 13,901.41 1.7M
2021-10-28 13,312.99 13,460.09 12,871.67 13,312.99 2.5M
2021-10-27 13,607.20 13,680.75 13,165.88 13,239.43 1.9M
2021-10-26 13,460.09 13,607.20 13,239.43 13,607.20 1.1M
2021-10-25 13,165.88 13,901.41 12,945.23 13,607.20 2.4M
2021-10-22 12,871.67 13,092.33 12,724.57 13,092.33 1.4M
2021-10-21 12,724.57 13,092.33 12,503.91 12,871.67 1.4M
2021-10-20 12,430.36 13,092.33 12,356.81 12,724.57 2.9M
2021-10-19 12,577.46 12,577.46 12,430.36 12,430.36 0.7M
2021-10-18 12,577.46 12,651.02 12,430.36 12,651.02 0.7M
2021-10-15 12,577.46 12,798.12 12,356.81 12,577.46 1.5M
2021-10-14 12,577.46 13,018.78 12,503.91 12,503.91 1.3M
2021-10-13 12,356.81 12,503.91 12,209.70 12,503.91 1.1M
2021-10-12 12,945.23 12,945.23 12,283.25 12,356.81 1.5M
2021-10-11 12,945.23 13,092.33 12,724.57 12,945.23 1.3M
2021-10-08 12,798.12 12,945.23 12,651.02 12,945.23 2.3M
2021-10-07 11,768.39 12,945.23 11,768.39 12,798.12 3.7M
2021-10-06 11,694.83 11,768.39 11,621.28 11,768.39 1.5M
2021-10-05 11,768.39 11,841.94 11,621.28 11,694.83 1.2M
2021-10-04 11,547.73 11,768.39 11,474.18 11,768.39 1.0M
2021-10-01 11,694.83 11,768.39 11,547.73 11,547.73 1.2M
2021-09-30 11,621.28 11,915.49 11,474.18 11,694.83 1.8M
2021-09-29 11,621.28 11,768.39 11,400.62 11,621.28 1.0M
2021-09-28 11,400.62 11,768.39 11,106.41 11,621.28 1.5M
2021-09-27 11,768.39 11,768.39 11,106.41 11,400.62 1.3M
2021-09-24 12,062.60 12,062.60 11,621.28 11,768.39 0.9M
2021-09-23 12,062.60 12,283.25 11,841.94 12,062.60 1.5M
2021-09-22 11,768.39 12,062.60 11,179.97 12,062.60 1.5M
2021-09-21 10,885.76 11,768.39 10,518.00 11,768.39 2.5M
2021-09-20 10,665.10 11,841.94 10,665.10 11,032.86 1.3M
2021-09-17 10,959.31 11,841.94 10,885.76 11,841.94 1.4M
2021-09-16 10,885.76 11,106.41 10,738.65 10,959.31 0.7M
2021-09-15 10,518.00 11,253.52 10,518.00 10,959.31 0.9M
2021-09-14 11,106.41 11,179.97 10,518.00 10,518.00 2.9M
2021-09-13 11,768.39 11,915.49 11,106.41 11,106.41 1.6M
2021-09-10 12,356.81 12,356.81 11,474.18 11,474.18 0.9M
2021-09-09 11,547.73 11,694.83 11,400.62 11,621.28 0.5M
2021-09-08 11,547.73 11,841.94 11,253.52 11,327.07 1.3M
2021-09-07 12,356.81 12,356.81 11,400.62 11,547.73 2.6M
2021-09-06 12,062.60 12,577.46 12,062.60 12,356.81 1.8M
2021-09-01 12,136.15 12,136.15 11,841.94 12,062.60 1.1M
2021-08-31 11,179.97 12,283.25 11,179.97 11,989.04 5.6M
2021-08-30 10,738.65 11,253.52 10,738.65 11,179.97 2.8M
2021-08-27 10,444.44 10,738.65 10,297.34 10,665.10 0.6M
2021-08-26 10,444.44 10,591.55 10,223.79 10,370.89 0.4M
2021-08-25 10,150.23 10,444.44 10,150.23 10,370.89 0.3M
2021-08-24 10,297.34 10,444.44 10,076.68 10,370.89 1.1M
2021-08-23 10,518.00 10,665.10 10,223.79 10,297.34 0.9M
2021-08-20 11,032.86 11,106.41 10,003.13 10,518.00 1.6M
2021-08-19 10,812.20 10,959.31 10,738.65 10,959.31 0.5M
2021-08-18 10,665.10 11,327.07 10,665.10 10,812.20 0.8M
2021-08-17 10,959.31 10,959.31 10,591.55 10,665.10 1.1M
2021-08-16 10,885.76 11,400.62 10,885.76 10,959.31 1.0M
2021-08-13 11,106.41 11,106.41 10,738.65 10,885.76 0.8M
2021-08-12 10,518.00 11,253.52 10,370.89 11,106.41 2.5M
2021-08-11 10,591.55 10,665.10 10,370.89 10,518.00 1.3M
2021-08-10 10,738.65 10,738.65 10,150.23 10,518.00 0.6M
2021-08-09 10,223.79 10,812.20 10,150.23 10,738.65 1.6M
2021-08-06 10,665.10 10,665.10 10,297.34 10,444.44 1.0M
2021-08-05 10,959.31 11,032.86 10,518.00 10,665.10 0.9M
2021-08-04 9,708.92 10,665.10 9,635.37 10,665.10 3.2M
2021-08-03 9,782.47 9,929.58 9,561.81 9,708.92 1.5M
2021-08-02 9,708.92 9,929.58 9,488.26 9,856.02 1.8M
2021-07-30 8,458.53 9,267.60 8,458.53 9,267.60 1.0M
2021-07-29 8,532.08 8,532.08 8,311.42 8,458.53 0.6M
2021-07-28 8,752.74 8,752.74 8,384.98 8,532.08 0.2M
2021-07-27 8,458.53 8,532.08 8,384.98 8,384.98 0.4M
2021-07-26 8,532.08 8,532.08 8,237.87 8,458.53 0.4M
2021-07-23 8,384.98 8,605.63 8,311.42 8,532.08 0.5M
2021-07-22 8,090.77 8,384.98 8,090.77 8,384.98 0.7M
2021-07-21 8,164.32 8,164.32 8,017.21 8,090.77 0.5M
2021-07-20 7,943.66 8,164.32 7,870.11 8,164.32 0.7M
2021-07-19 8,458.53 8,458.53 8,017.21 8,090.77 0.9M
2021-07-16 8,532.08 8,605.63 8,384.98 8,458.53 0.5M
2021-07-15 8,384.98 8,605.63 8,384.98 8,532.08 0.5M
2021-07-14 8,679.19 8,752.74 8,311.42 8,384.98 0.8M
2021-07-13 8,826.29 9,046.95 8,605.63 8,752.74 0.7M
2021-07-12 9,194.05 9,341.16 8,311.42 9,046.95 1.8M
2021-07-09 9,488.26 9,488.26 9,046.95 9,194.05 0.5M
2021-07-08 9,561.81 9,561.81 9,194.05 9,488.26 0.7M
2021-07-07 9,227.49 9,361.22 8,692.56 9,294.35 1.8M
2021-07-06 10,029.88 10,029.88 9,227.49 9,294.35 1.8M
2021-07-05 9,695.55 9,695.55 9,361.22 9,628.68 0.9M
2021-07-02 9,695.55 9,829.28 9,494.95 9,695.55 1.1M
2021-07-01 9,361.22 9,695.55 9,361.22 9,695.55 2.0M
2021-06-30 9,494.95 9,695.55 9,361.22 9,361.22 1.3M
2021-06-29 9,628.68 9,762.41 9,494.95 9,494.95 1.6M
2021-06-28 9,829.28 9,829.28 9,561.81 9,628.68 1.2M
2021-06-25 9,829.28 9,829.28 9,695.55 9,695.55 0.7M
2021-06-24 9,829.28 9,896.14 9,695.55 9,762.41 1.0M
2021-06-23 9,963.01 9,963.01 9,695.55 9,829.28 1.4M
2021-06-22 9,829.28 10,029.88 9,829.28 9,963.01 2.2M
2021-06-21 9,829.28 10,096.74 9,829.28 9,829.28 1.7M
2021-06-18 9,762.41 10,096.74 9,695.55 9,762.41 2.0M
2021-06-17 9,695.55 9,829.28 9,494.95 9,762.41 1.5M
2021-06-16 9,762.41 9,829.28 9,561.81 9,695.55 1.6M
2021-06-15 9,896.14 9,896.14 9,695.55 9,695.55 1.1M
2021-06-14 9,963.01 10,029.88 9,695.55 9,762.41 1.8M
2021-06-11 9,695.55 9,896.14 9,561.81 9,762.41 1.3M
2021-06-10 10,297.34 10,297.34 9,695.55 9,695.55 1.8M
2021-06-09 9,695.55 10,029.88 9,561.81 9,896.14 1.6M
2021-06-08 10,096.74 10,364.20 9,628.68 9,896.14 2.3M
2021-06-07 10,096.74 10,230.47 9,695.55 10,096.74 2.8M
2021-06-04 10,163.61 10,297.34 9,829.28 9,963.01 2.4M
2021-06-03 10,431.07 10,497.94 10,163.61 10,297.34 2.0M
2021-06-02 10,163.61 10,364.20 10,029.88 10,364.20 3.5M
2021-06-01 9,695.55 10,297.34 9,561.81 10,096.74 4.6M
2021-05-31 9,829.28 9,896.14 9,628.68 9,695.55 1.4M
2021-05-28 9,628.68 9,896.14 9,494.95 9,829.28 1.5M
2021-05-27 9,829.28 9,829.28 9,428.08 9,628.68 1.8M
2021-05-26 10,029.88 10,029.88 9,829.28 9,829.28 1.4M
2021-05-25 10,431.07 10,765.40 9,963.01 10,029.88 1.8M
2021-05-24 9,963.01 10,029.88 9,829.28 9,829.28 1.5M
2021-05-21 9,762.41 10,096.74 9,762.41 9,963.01 2.7M
2021-05-20 9,695.55 9,963.01 9,561.81 9,762.41 2.3M
2021-05-19 9,561.81 10,096.74 9,294.35 9,695.55 3.8M
2021-05-18 9,695.55 9,695.55 9,428.08 9,561.81 1.4M
2021-05-17 9,762.41 9,762.41 9,494.95 9,695.55 1.8M
2021-05-14 9,829.28 9,896.14 9,561.81 9,762.41 2.7M
2021-05-13 10,096.74 10,096.74 9,628.68 9,628.68 3.1M
2021-05-12 10,029.88 10,163.61 9,829.28 10,163.61 3.6M
2021-05-11 10,230.47 10,364.20 9,963.01 10,163.61 2.2M
2021-05-10 9,695.55 10,431.07 9,695.55 10,230.47 3.8M
2021-05-07 9,294.35 9,896.14 9,294.35 9,695.55 4.7M
2021-05-06 9,160.62 9,695.55 9,160.62 9,428.08 2.5M
2021-05-05 9,093.75 9,294.35 9,026.89 9,160.62 2.6M
2021-05-04 9,160.62 9,227.49 8,893.16 9,093.75 2.0M
2021-04-29 9,294.35 9,361.22 9,093.75 9,294.35 1.7M
2021-04-28 9,227.49 9,494.95 9,093.75 9,361.22 2.2M
2021-04-27 9,227.49 9,428.08 8,491.96 9,361.22 2.4M
2021-04-26 9,628.68 9,628.68 9,227.49 9,428.08 2.0M
2021-04-23 8,960.02 9,628.68 8,759.43 9,628.68 4.6M
2021-04-22 9,695.55 10,029.88 9,093.75 9,093.75 4.0M
2021-04-20 9,294.35 9,695.55 9,026.89 9,494.95 4.9M
2021-04-19 9,160.62 9,428.08 8,893.16 9,294.35 3.9M
2021-04-16 8,358.23 9,160.62 7,957.03 9,160.62 5.5M
2021-04-15 8,224.50 8,425.10 8,023.90 8,358.23 3.9M
2021-04-14 7,890.17 8,224.50 7,622.71 8,224.50 4.1M
2021-04-13 7,756.44 8,291.36 7,622.71 7,756.44 5.1M
2021-04-12 7,288.38 7,756.44 7,288.38 7,622.71 3.7M
2021-04-09 7,288.38 7,422.11 7,154.65 7,288.38 2.5M
2021-04-08 7,422.11 7,488.97 7,221.51 7,221.51 2.6M
2021-04-07 7,422.11 7,488.97 7,221.51 7,355.24 2.3M
2021-04-06 7,355.24 7,622.71 7,221.51 7,422.11 2.8M
2021-04-05 7,689.57 7,689.57 7,221.51 7,355.24 3.1M
2021-04-02 7,622.71 7,756.44 7,154.65 7,689.57 3.8M
2021-04-01 6,820.32 7,488.97 6,753.45 7,488.97 7.8M
2021-03-31 6,285.39 6,820.32 6,218.52 6,820.32 10.4M
2021-03-30 5,884.19 6,352.25 5,817.33 6,285.39 4.5M
2021-03-29 5,750.46 5,884.19 5,683.60 5,884.19 1.1M
2021-03-26 5,817.33 5,817.33 5,349.27 5,683.60 2.3M
2021-03-25 5,884.19 5,951.06 5,750.46 5,817.33 1.3M
2021-03-24 5,951.06 5,951.06 5,683.60 5,884.19 2.0M
2021-03-23 6,218.52 6,218.52 5,750.46 5,884.19 1.7M
2021-03-22 5,951.06 6,084.79 5,884.19 5,951.06 1.8M
2021-03-19 5,884.19 6,017.93 5,884.19 5,884.19 1.6M
2021-03-18 6,017.93 6,084.79 5,884.19 5,884.19 2.7M
2021-03-17 5,951.06 6,151.66 5,884.19 5,951.06 2.0M
2021-03-16 6,084.79 6,218.52 5,884.19 6,017.93 3.9M
2021-03-15 6,218.52 6,285.39 6,151.66 6,151.66 2.7M
2021-03-12 6,419.12 6,419.12 6,218.52 6,285.39 3.4M
2021-03-11 6,151.66 6,285.39 6,084.79 6,285.39 2.8M
2021-03-10 6,017.93 6,218.52 5,884.19 6,151.66 3.3M
2021-03-09 6,218.52 6,285.39 5,884.19 6,084.79 2.9M
2021-03-08 6,218.52 6,419.12 6,151.66 6,218.52 3.4M
2021-03-05 5,750.46 6,352.25 5,683.60 6,218.52 4.0M
2021-03-04 5,884.19 5,951.06 5,549.86 5,884.19 3.7M
2021-03-03 6,151.66 6,151.66 5,884.19 5,884.19 3.0M
2021-03-02 6,084.79 6,285.39 6,017.93 6,084.79 2.2M
2021-03-01 5,951.06 6,285.39 5,750.46 6,017.93 4.1M
2021-02-26 5,483.00 5,884.19 5,215.54 5,750.46 5.5M
2021-02-25 5,616.73 5,683.60 5,416.13 5,483.00 2.2M
2021-02-24 5,483.00 5,884.19 5,416.13 5,616.73 7.5M
2021-02-23 4,881.21 5,349.27 4,814.34 5,349.27 5.0M
2021-02-22 5,081.80 5,215.54 4,881.21 4,881.21 3.6M
2021-02-19 5,282.40 5,416.13 4,948.07 5,014.94 3.3M
2021-02-18 5,081.80 5,282.40 4,881.21 5,282.40 3.2M
2021-02-17 4,881.21 5,081.80 4,881.21 5,081.80 2.0M
2021-02-09 4,680.61 4,948.07 4,613.74 4,948.07 1.8M
2021-02-08 4,613.74 4,948.07 4,546.88 4,747.47 2.4M
2021-02-05 4,881.21 4,881.21 4,546.88 4,613.74 1.3M
2021-02-04 4,747.47 4,747.47 4,546.88 4,613.74 0.9M
2021-02-03 4,480.01 4,747.47 4,346.28 4,747.47 1.8M
2021-02-02 4,212.55 4,546.88 4,212.55 4,346.28 2.0M
2021-02-01 4,814.34 4,814.34 4,346.28 4,346.28 2.3M
2021-01-29 4,212.55 4,948.07 4,212.55 4,814.34 3.3M
2021-01-28 5,148.67 5,148.67 4,680.61 4,680.61 3.7M
2021-01-27 5,549.86 5,549.86 5,081.80 5,148.67 2.8M
2021-01-26 5,951.06 6,151.66 5,282.40 5,549.86 4.1M
2021-01-25 5,282.40 5,750.46 5,215.54 5,750.46 5.6M
2021-01-22 5,416.13 5,483.00 5,215.54 5,282.40 3.3M
2021-01-21 5,148.67 5,416.13 5,081.80 5,416.13 2.4M
2021-01-20 4,814.34 5,215.54 4,814.34 5,081.80 5.4M
2021-01-19 5,817.33 5,884.19 5,282.40 5,282.40 6.9M
2021-01-18 5,951.06 6,017.93 5,683.60 5,817.33 5.1M
2021-01-15 6,017.93 6,017.93 5,817.33 5,951.06 2.7M
2021-01-14 5,817.33 6,084.79 5,750.46 6,017.93 4.5M
2021-01-13 5,148.67 5,616.73 5,148.67 5,616.73 12.3M
2021-01-12 5,282.40 5,282.40 5,014.94 5,148.67 4.3M
2021-01-11 5,215.54 5,282.40 5,081.80 5,282.40 2.3M
2021-01-08 5,148.67 5,349.27 5,014.94 5,215.54 3.6M
2021-01-07 5,215.54 5,215.54 5,081.80 5,148.67 1.7M
2021-01-06 5,014.94 5,483.00 5,014.94 5,215.54 4.8M
2021-01-05 5,148.67 5,148.67 4,948.07 5,014.94 4.0M
2021-01-04 5,081.80 5,282.40 5,014.94 5,148.67 2.1M