Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 5,760.00 | 5,760.00 | 5,570.00 | 5,580.00 | 5,580.00 | 425,200 |
| 2024-08-14 | 5,810.00 | 5,840.00 | 5,750.00 | 5,750.00 | 5,750.00 | 488,400 |
| 2024-08-13 | 5,870.00 | 5,880.00 | 5,740.00 | 5,800.00 | 5,800.00 | 605,100 |
| 2024-08-12 | 5,980.00 | 5,980.00 | 5,800.00 | 5,870.00 | 5,870.00 | 387,800 |
| 2024-08-09 | 5,900.00 | 6,000.00 | 5,850.00 | 5,980.00 | 5,980.00 | 832,100 |
| 2024-08-08 | 5,890.00 | 5,950.00 | 5,780.00 | 5,890.00 | 5,890.00 | 600,500 |
| 2024-08-07 | 6,000.00 | 6,000.00 | 5,800.00 | 5,890.00 | 5,890.00 | 525,600 |
| 2024-08-06 | 5,900.00 | 6,200.00 | 5,690.00 | 5,840.00 | 5,840.00 | 1,078,200 |
| 2024-08-05 | 6,200.00 | 6,200.00 | 5,890.00 | 5,890.00 | 5,890.00 | 1,971,400 |
| 2024-08-02 | 6,200.00 | 6,370.00 | 6,000.00 | 6,330.00 | 6,330.00 | 1,618,600 |
| 2024-08-01 | 6,400.00 | 6,600.00 | 6,360.00 | 6,360.00 | 6,360.00 | 2,298,000 |
| 2024-07-31 | 6,830.00 | 6,990.00 | 6,830.00 | 6,830.00 | 6,830.00 | 4,279,200 |
| 2024-07-30 | 7,450.00 | 7,600.00 | 7,320.00 | 7,340.00 | 7,340.00 | 696,100 |
| 2024-07-29 | 7,500.00 | 7,510.00 | 7,350.00 | 7,470.00 | 7,470.00 | 866,600 |
| 2024-07-26 | 7,300.00 | 7,380.00 | 7,230.00 | 7,380.00 | 7,380.00 | 629,800 |
| 2024-07-25 | 7,250.00 | 7,310.00 | 7,220.00 | 7,250.00 | 7,250.00 | 602,100 |
| 2024-07-24 | 7,230.00 | 7,350.00 | 7,100.00 | 7,280.00 | 7,280.00 | 1,585,800 |
| 2024-07-23 | 7,530.00 | 7,680.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1,294,200 |
| 2024-07-22 | 7,820.00 | 7,850.00 | 7,410.00 | 7,530.00 | 7,530.00 | 1,924,300 |
| 2024-07-19 | 8,040.00 | 8,040.00 | 7,810.00 | 7,840.00 | 7,840.00 | 1,009,600 |
| 2024-07-18 | 7,830.00 | 8,100.00 | 7,670.00 | 8,030.00 | 8,030.00 | 2,032,000 |
| 2024-07-17 | 8,200.00 | 8,200.00 | 7,580.00 | 7,820.00 | 7,820.00 | 3,611,300 |
| 2024-07-16 | 8,230.00 | 8,330.00 | 8,140.00 | 8,150.00 | 8,150.00 | 1,629,300 |
| 2024-07-15 | 8,300.00 | 8,330.00 | 8,150.00 | 8,210.00 | 8,210.00 | 2,082,600 |
| 2024-07-12 | 8,390.00 | 8,450.00 | 8,220.00 | 8,280.00 | 8,280.00 | 2,547,700 |
| 2024-07-11 | 8,800.00 | 8,800.00 | 8,320.00 | 8,330.00 | 8,330.00 | 2,183,300 |
| 2024-07-10 | 8,390.00 | 8,750.00 | 8,290.00 | 8,500.00 | 8,500.00 | 6,174,600 |
| 2024-07-09 | 8,260.00 | 8,390.00 | 8,170.00 | 8,300.00 | 8,300.00 | 2,507,100 |
| 2024-07-08 | 8,330.00 | 8,570.00 | 8,220.00 | 8,260.00 | 8,260.00 | 2,611,600 |
| 2024-07-05 | 8,500.00 | 8,530.00 | 8,240.00 | 8,390.00 | 8,390.00 | 2,115,400 |
| 2024-07-04 | 8,120.00 | 8,580.00 | 8,120.00 | 8,400.00 | 8,400.00 | 5,256,200 |
| 2024-07-03 | 7,880.00 | 8,290.00 | 7,880.00 | 8,080.00 | 8,080.00 | 2,912,300 |
| 2024-07-02 | 7,800.00 | 7,900.00 | 7,770.00 | 7,880.00 | 7,880.00 | 1,457,400 |
| 2024-07-01 | 7,700.00 | 7,800.00 | 7,400.00 | 7,760.00 | 7,760.00 | 1,823,100 |
| 2024-06-28 | 8,100.00 | 8,180.00 | 7,650.00 | 7,700.00 | 7,700.00 | 2,577,800 |
| 2024-06-27 | 8,220.00 | 8,420.00 | 8,050.00 | 8,110.00 | 8,110.00 | 1,884,800 |
| 2024-06-26 | 8,530.00 | 8,530.00 | 8,100.00 | 8,300.00 | 8,300.00 | 3,052,300 |
| 2024-06-25 | 8,690.00 | 8,690.00 | 8,340.00 | 8,400.00 | 8,400.00 | 3,182,100 |
| 2024-06-24 | 8,800.00 | 9,100.00 | 8,400.00 | 8,580.00 | 8,580.00 | 5,719,500 |
| 2024-06-21 | 8,030.00 | 8,580.00 | 8,030.00 | 8,580.00 | 8,580.00 | 6,103,000 |
| 2024-06-20 | 8,180.00 | 8,180.00 | 7,900.00 | 8,020.00 | 8,020.00 | 1,543,900 |
| 2024-06-19 | 8,230.00 | 8,300.00 | 8,070.00 | 8,070.00 | 8,070.00 | 1,620,500 |
| 2024-06-18 | 8,340.00 | 8,500.00 | 8,220.00 | 8,230.00 | 8,230.00 | 1,336,700 |
| 2024-06-17 | 8,050.00 | 8,400.00 | 8,010.00 | 8,200.00 | 8,200.00 | 2,331,100 |
| 2024-06-14 | 8,260.00 | 8,400.00 | 8,050.00 | 8,050.00 | 8,050.00 | 2,106,700 |
| 2024-06-13 | 8,300.00 | 8,500.00 | 8,220.00 | 8,260.00 | 8,260.00 | 1,783,600 |
| 2024-06-12 | 8,180.00 | 8,300.00 | 8,170.00 | 8,250.00 | 8,250.00 | 1,389,500 |
| 2024-06-11 | 8,110.00 | 8,400.00 | 8,110.00 | 8,240.00 | 8,240.00 | 2,397,700 |
| 2024-06-10 | 8,000.00 | 8,050.00 | 7,960.00 | 8,050.00 | 8,050.00 | 731,400 |
| 2024-06-07 | 8,150.00 | 8,150.00 | 7,950.00 | 7,960.00 | 7,960.00 | 676,700 |
| 2024-06-06 | 8,050.00 | 8,200.00 | 7,950.00 | 7,970.00 | 7,970.00 | 840,000 |
| 2024-06-05 | 8,200.00 | 8,200.00 | 8,020.00 | 8,040.00 | 8,040.00 | 736,500 |
| 2024-06-04 | 7,990.00 | 8,410.00 | 7,990.00 | 8,100.00 | 8,100.00 | 1,386,100 |
| 2024-06-03 | 8,100.00 | 8,100.00 | 7,970.00 | 8,030.00 | 8,030.00 | 867,200 |
| 2024-05-31 | 8,030.00 | 8,130.00 | 8,000.00 | 8,030.00 | 8,030.00 | 952,100 |
| 2024-05-30 | 7,800.00 | 8,090.00 | 7,760.00 | 8,030.00 | 8,030.00 | 1,047,000 |
| 2024-05-29 | 7,800.00 | 8,070.00 | 7,780.00 | 7,900.00 | 7,900.00 | 1,345,900 |
| 2024-05-28 | 7,740.00 | 7,850.00 | 7,720.00 | 7,800.00 | 7,800.00 | 436,700 |
| 2024-05-27 | 7,750.00 | 7,860.00 | 7,680.00 | 7,720.00 | 7,720.00 | 399,700 |
| 2024-05-24 | 8,000.00 | 8,080.00 | 7,500.00 | 7,790.00 | 7,790.00 | 1,056,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-01-18 | 500.0001 VND |
| 2021-03-24 | 500.0001 VND |
| 2020-01-09 | 500.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.