Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TLH.VN stock page

Tienlen Steel Corp JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,300.003,300.003,220.003,230.003,230.00102,150
2026-10-163,290.003,340.003,250.003,290.003,290.0075,752
2026-10-153,340.003,340.003,200.003,290.003,290.0082,027
2026-10-143,240.003,340.003,210.003,300.003,300.00132,854
2026-10-133,340.003,340.003,200.003,240.003,240.00103,691
2026-10-123,110.003,320.003,100.003,200.003,200.00174,637
2026-10-093,100.003,220.003,050.003,120.003,120.00105,656
2026-10-083,010.003,110.003,010.003,100.003,100.00154,827
2026-10-073,090.003,090.002,990.003,010.003,010.00111,245
2026-10-063,140.003,140.003,050.003,090.003,090.00123,274
2026-10-053,050.003,060.003,000.003,060.003,060.00118,106
2026-10-023,070.003,070.002,860.002,860.002,860.00196,102
2026-10-013,070.003,090.003,030.003,070.003,070.0089,141
2026-09-303,030.003,150.002,960.003,070.003,070.00163,427
2026-09-293,380.003,430.003,150.003,150.003,150.00212,553
2026-09-283,350.003,430.003,350.003,380.003,380.0094,907
2026-09-253,450.003,450.003,330.003,440.003,440.00109,188
2026-09-243,510.003,510.003,400.003,450.003,450.00108,653
2026-09-233,510.003,510.003,480.003,510.003,510.00114,667
2026-09-223,580.003,580.003,500.003,510.003,510.00126,150
2026-09-213,560.003,590.003,510.003,580.003,580.00153,584
2026-09-183,550.003,570.003,520.003,560.003,560.0092,900
2026-09-173,540.003,590.003,520.003,550.003,550.0085,572
2026-09-163,640.003,650.003,520.003,550.003,550.00155,335
2026-09-153,660.003,660.003,520.003,650.003,650.0089,880
2026-09-143,700.003,700.003,620.003,660.003,660.0096,662
2026-09-113,730.003,800.003,650.003,660.003,660.0084,648
2026-09-103,730.003,730.003,660.003,730.003,730.00116,702
2026-09-093,730.003,750.003,700.003,730.003,730.00113,093
2026-09-083,750.003,800.003,670.003,730.003,730.00106,656
2026-09-073,900.003,920.003,700.003,750.003,750.00102,650
2026-09-043,910.003,940.003,850.003,900.003,900.0084,272
2026-09-033,950.003,950.003,750.003,900.003,900.00145,230
2026-08-283,950.003,950.003,900.003,950.003,950.0072,479
2026-08-273,950.004,000.003,950.003,950.003,950.00114,426
2026-08-263,940.003,950.003,920.003,950.003,950.0092,548
2026-08-253,940.003,950.003,910.003,940.003,940.00104,103
2026-08-243,940.003,960.003,930.003,940.003,940.00102,390
2026-08-213,950.003,950.003,920.003,940.003,940.00169,570
2026-08-203,950.004,000.003,940.003,950.003,950.0082,510
2026-08-193,970.003,980.003,900.003,950.003,950.0093,306
2026-08-183,960.003,980.003,950.003,970.003,970.0088,601
2026-08-173,970.003,980.003,920.003,960.003,960.0093,300
2026-08-144,000.004,000.003,950.003,970.003,970.00115,480
2026-08-134,040.004,040.003,990.004,000.004,000.00108,997
2026-08-124,160.004,160.003,990.004,000.004,000.0083,622
2026-08-114,000.004,200.003,990.004,000.004,000.00100,455
2026-08-103,990.004,000.003,920.003,990.003,990.00120,022
2026-08-073,980.003,990.003,970.003,990.003,990.00120,711
2026-08-063,980.003,990.003,970.003,980.003,980.0082,885
2026-08-054,020.004,040.003,980.003,980.003,980.00116,016
2026-08-043,980.004,150.003,980.004,020.004,020.00121,557
2026-08-033,930.004,200.003,930.003,980.003,980.00383,854
2026-07-314,050.004,050.003,920.003,930.003,930.0077,985
2026-07-303,900.003,970.003,900.003,930.003,930.00120,099
2026-07-293,900.003,910.003,850.003,900.003,900.00151,400
2026-07-283,900.003,920.003,700.003,900.003,900.00134,642
2026-07-273,920.003,940.003,910.003,910.003,910.0092,518
2026-07-244,010.004,010.003,920.003,920.003,920.0086,701
2026-07-233,960.004,010.003,750.004,000.004,000.00157,659
Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-01-18500.0001 VND
2021-03-24500.0001 VND
2020-01-09500.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.