Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7,650.00 | 8,280.00 | 7,650.00 | 8,040.00 | 8,040.00 | 1,293,900 |
| 2024-05-22 | 7,810.00 | 7,890.00 | 7,690.00 | 7,740.00 | 7,740.00 | 808,800 |
| 2024-05-21 | 7,780.00 | 7,900.00 | 7,680.00 | 7,790.00 | 7,790.00 | 775,300 |
| 2024-05-20 | 7,790.00 | 7,900.00 | 7,740.00 | 7,830.00 | 7,830.00 | 1,145,300 |
| 2024-05-17 | 7,550.00 | 7,850.00 | 7,500.00 | 7,750.00 | 7,750.00 | 1,162,000 |
| 2024-05-16 | 7,730.00 | 7,740.00 | 7,550.00 | 7,550.00 | 7,550.00 | 552,800 |
| 2024-05-15 | 7,350.00 | 7,780.00 | 7,350.00 | 7,600.00 | 7,600.00 | 1,188,800 |
| 2024-05-14 | 7,400.00 | 7,470.00 | 7,350.00 | 7,350.00 | 7,350.00 | 491,300 |
| 2024-05-13 | 7,390.00 | 7,470.00 | 7,350.00 | 7,350.00 | 7,350.00 | 455,100 |
| 2024-05-10 | 7,350.00 | 7,400.00 | 7,200.00 | 7,350.00 | 7,350.00 | 401,300 |
| 2024-05-09 | 7,450.00 | 7,590.00 | 7,320.00 | 7,320.00 | 7,320.00 | 399,900 |
| 2024-05-08 | 7,370.00 | 7,500.00 | 7,100.00 | 7,420.00 | 7,420.00 | 693,400 |
| 2024-05-07 | 7,300.00 | 7,370.00 | 7,250.00 | 7,360.00 | 7,360.00 | 327,400 |
| 2024-05-06 | 7,130.00 | 7,300.00 | 7,130.00 | 7,300.00 | 7,300.00 | 510,400 |
| 2024-05-03 | 7,110.00 | 7,250.00 | 7,110.00 | 7,110.00 | 7,110.00 | 528,900 |
| 2024-05-02 | 7,230.00 | 7,230.00 | 7,020.00 | 7,110.00 | 7,110.00 | 192,300 |
| 2024-04-26 | 7,180.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 378,500 |
| 2024-04-25 | 7,250.00 | 7,500.00 | 7,100.00 | 7,180.00 | 7,180.00 | 572,100 |
| 2024-04-24 | 7,030.00 | 7,320.00 | 6,900.00 | 7,280.00 | 7,280.00 | 730,300 |
| 2024-04-23 | 7,100.00 | 7,150.00 | 6,810.00 | 6,850.00 | 6,850.00 | 771,400 |
| 2024-04-22 | 7,400.00 | 7,400.00 | 7,050.00 | 7,100.00 | 7,100.00 | 507,100 |
| 2024-04-19 | 7,060.00 | 7,300.00 | 7,000.00 | 7,030.00 | 7,030.00 | 914,500 |
| 2024-04-17 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 529,100 |
| 2024-04-16 | 7,690.00 | 7,690.00 | 7,200.00 | 7,360.00 | 7,360.00 | 1,282,500 |
| 2024-04-15 | 8,260.00 | 8,320.00 | 7,690.00 | 7,690.00 | 7,690.00 | 1,375,100 |
| 2024-04-12 | 8,300.00 | 8,330.00 | 8,200.00 | 8,260.00 | 8,260.00 | 704,100 |
| 2024-04-11 | 8,210.00 | 8,390.00 | 8,190.00 | 8,300.00 | 8,300.00 | 685,800 |
| 2024-04-10 | 8,360.00 | 8,410.00 | 8,270.00 | 8,290.00 | 8,290.00 | 449,300 |
| 2024-04-09 | 8,300.00 | 8,310.00 | 8,250.00 | 8,310.00 | 8,310.00 | 523,300 |
| 2024-04-08 | 8,290.00 | 8,330.00 | 8,200.00 | 8,270.00 | 8,270.00 | 639,200 |
| 2024-04-05 | 8,400.00 | 8,410.00 | 8,150.00 | 8,290.00 | 8,290.00 | 1,332,300 |
| 2024-04-04 | 8,520.00 | 8,660.00 | 8,430.00 | 8,500.00 | 8,500.00 | 1,040,200 |
| 2024-04-03 | 8,760.00 | 8,810.00 | 8,520.00 | 8,520.00 | 8,520.00 | 959,400 |
| 2024-04-02 | 8,620.00 | 8,780.00 | 8,510.00 | 8,760.00 | 8,760.00 | 1,160,500 |
| 2024-04-01 | 8,740.00 | 8,740.00 | 8,500.00 | 8,630.00 | 8,630.00 | 1,039,300 |
| 2024-03-29 | 8,760.00 | 8,810.00 | 8,650.00 | 8,700.00 | 8,700.00 | 510,100 |
| 2024-03-28 | 8,900.00 | 9,000.00 | 8,700.00 | 8,750.00 | 8,750.00 | 898,600 |
| 2024-03-27 | 8,900.00 | 9,090.00 | 8,890.00 | 8,900.00 | 8,900.00 | 2,067,100 |
| 2024-03-26 | 8,620.00 | 8,820.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1,380,700 |
| 2024-03-25 | 8,740.00 | 8,900.00 | 8,550.00 | 8,620.00 | 8,620.00 | 1,116,700 |
| 2024-03-22 | 8,800.00 | 8,940.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1,935,700 |
| 2024-03-21 | 9,040.00 | 9,040.00 | 8,700.00 | 8,790.00 | 8,790.00 | 1,338,300 |
| 2024-03-20 | 8,700.00 | 8,850.00 | 8,630.00 | 8,830.00 | 8,830.00 | 1,732,900 |
| 2024-03-19 | 8,690.00 | 9,200.00 | 8,610.00 | 8,890.00 | 8,890.00 | 3,176,800 |
| 2024-03-18 | 8,520.00 | 8,890.00 | 8,210.00 | 8,680.00 | 8,680.00 | 3,421,900 |
| 2024-03-15 | 8,250.00 | 8,500.00 | 8,250.00 | 8,430.00 | 8,430.00 | 1,889,800 |
| 2024-03-14 | 8,480.00 | 8,510.00 | 8,300.00 | 8,320.00 | 8,320.00 | 1,321,800 |
| 2024-03-13 | 8,230.00 | 8,450.00 | 8,180.00 | 8,440.00 | 8,440.00 | 1,709,600 |
| 2024-03-12 | 8,070.00 | 8,280.00 | 8,020.00 | 8,250.00 | 8,250.00 | 1,216,000 |
| 2024-03-11 | 8,220.00 | 8,260.00 | 8,040.00 | 8,060.00 | 8,060.00 | 1,153,800 |
| 2024-03-08 | 8,590.00 | 8,590.00 | 8,260.00 | 8,260.00 | 8,260.00 | 1,439,300 |
| 2024-03-07 | 8,650.00 | 8,650.00 | 8,410.00 | 8,500.00 | 8,500.00 | 1,220,800 |
| 2024-03-06 | 8,340.00 | 8,650.00 | 8,340.00 | 8,520.00 | 8,520.00 | 2,603,900 |
| 2024-03-05 | 8,250.00 | 8,300.00 | 8,170.00 | 8,300.00 | 8,300.00 | 1,067,100 |
| 2024-03-04 | 8,080.00 | 8,290.00 | 8,080.00 | 8,250.00 | 8,250.00 | 1,643,100 |
| 2024-03-01 | 8,100.00 | 8,100.00 | 8,010.00 | 8,080.00 | 8,080.00 | 733,700 |
| 2024-02-29 | 8,160.00 | 8,200.00 | 8,030.00 | 8,040.00 | 8,040.00 | 797,500 |
| 2024-02-28 | 8,180.00 | 8,200.00 | 8,070.00 | 8,140.00 | 8,140.00 | 621,900 |
| 2024-02-27 | 7,950.00 | 8,250.00 | 7,800.00 | 8,140.00 | 8,140.00 | 1,539,300 |
| 2024-02-26 | 7,930.00 | 8,000.00 | 7,900.00 | 7,950.00 | 7,950.00 | 477,300 |
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.