Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 7,930.00 | 8,000.00 | 7,900.00 | 7,950.00 | 7,950.00 | 477,300 |
| 2024-02-23 | 8,060.00 | 8,120.00 | 7,930.00 | 7,930.00 | 7,930.00 | 1,091,600 |
| 2024-02-22 | 8,060.00 | 8,090.00 | 8,030.00 | 8,050.00 | 8,050.00 | 483,700 |
| 2024-02-21 | 8,190.00 | 8,190.00 | 8,030.00 | 8,060.00 | 8,060.00 | 1,651,600 |
| 2024-02-20 | 8,250.00 | 8,250.00 | 8,120.00 | 8,190.00 | 8,190.00 | 517,400 |
| 2024-02-19 | 8,160.00 | 8,250.00 | 8,090.00 | 8,220.00 | 8,220.00 | 1,220,100 |
| 2024-02-16 | 8,200.00 | 8,200.00 | 8,000.00 | 8,150.00 | 8,150.00 | 437,600 |
| 2024-02-15 | 8,050.00 | 8,240.00 | 8,050.00 | 8,180.00 | 8,180.00 | 1,003,100 |
| 2024-02-07 | 8,030.00 | 8,030.00 | 7,990.00 | 8,010.00 | 8,010.00 | 689,400 |
| 2024-02-06 | 8,030.00 | 8,070.00 | 8,000.00 | 8,010.00 | 8,010.00 | 596,600 |
| 2024-02-05 | 8,050.00 | 8,070.00 | 8,010.00 | 8,030.00 | 8,030.00 | 521,600 |
| 2024-02-02 | 8,050.00 | 8,110.00 | 8,020.00 | 8,050.00 | 8,050.00 | 453,100 |
| 2024-02-01 | 8,010.00 | 8,060.00 | 8,010.00 | 8,030.00 | 8,030.00 | 348,600 |
| 2024-01-31 | 8,050.00 | 8,160.00 | 8,000.00 | 8,010.00 | 8,010.00 | 1,391,600 |
| 2024-01-30 | 8,120.00 | 8,190.00 | 8,100.00 | 8,160.00 | 8,160.00 | 493,600 |
| 2024-01-29 | 8,210.00 | 8,210.00 | 8,110.00 | 8,120.00 | 8,120.00 | 691,500 |
| 2024-01-26 | 8,250.00 | 8,260.00 | 8,190.00 | 8,190.00 | 8,190.00 | 439,700 |
| 2024-01-25 | 8,240.00 | 8,300.00 | 8,190.00 | 8,210.00 | 8,210.00 | 362,400 |
| 2024-01-24 | 8,280.00 | 8,310.00 | 8,190.00 | 8,200.00 | 8,200.00 | 467,000 |
| 2024-01-23 | 8,350.00 | 8,350.00 | 8,250.00 | 8,280.00 | 8,280.00 | 326,500 |
| 2024-01-22 | 8,240.00 | 8,430.00 | 8,180.00 | 8,340.00 | 8,340.00 | 1,084,700 |
| 2024-01-19 | 8,200.00 | 8,240.00 | 8,120.00 | 8,120.00 | 8,120.00 | 401,000 |
| 2024-01-18 | 8,100.00 | 8,250.00 | 8,100.00 | 8,150.00 | 8,150.00 | 306,400 |
| 2024-01-17 | 8,300.00 | 8,340.00 | 8,170.00 | 8,180.00 | 8,180.00 | 466,600 |
| 2024-01-16 | 8,020.00 | 8,270.00 | 8,000.00 | 8,270.00 | 8,270.00 | 696,200 |
| 2024-01-15 | 8,100.00 | 8,150.00 | 8,020.00 | 8,020.00 | 8,020.00 | 419,700 |
| 2024-01-12 | 8,110.00 | 8,130.00 | 8,000.00 | 8,040.00 | 8,040.00 | 934,400 |
| 2024-01-11 | 8,100.00 | 8,220.00 | 8,100.00 | 8,110.00 | 8,110.00 | 659,400 |
| 2024-01-10 | 8,100.00 | 8,200.00 | 8,080.00 | 8,100.00 | 8,100.00 | 663,100 |
| 2024-01-09 | 8,250.00 | 8,250.00 | 8,100.00 | 8,120.00 | 8,120.00 | 1,118,800 |
| 2024-01-08 | 8,320.00 | 8,380.00 | 8,200.00 | 8,250.00 | 8,250.00 | 1,360,000 |
| 2024-01-05 | 8,300.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 404,000 |
| 2024-01-04 | 8,500.00 | 8,500.00 | 8,390.00 | 8,390.00 | 8,390.00 | 765,400 |
| 2024-01-03 | 8,260.00 | 8,450.00 | 8,250.00 | 8,450.00 | 8,450.00 | 896,500 |
| 2024-01-02 | 8,350.00 | 8,360.00 | 8,230.00 | 8,280.00 | 8,280.00 | 791,700 |
| 2023-12-29 | 8,330.00 | 8,440.00 | 8,280.00 | 8,280.00 | 8,280.00 | 820,600 |
| 2023-12-28 | 8,370.00 | 8,370.00 | 8,250.00 | 8,280.00 | 8,280.00 | 854,000 |
| 2023-12-27 | 8,400.00 | 8,450.00 | 8,310.00 | 8,320.00 | 8,320.00 | 1,297,500 |
| 2023-12-26 | 8,290.00 | 8,420.00 | 8,290.00 | 8,320.00 | 8,320.00 | 729,200 |
| 2023-12-25 | 8,290.00 | 8,450.00 | 8,270.00 | 8,270.00 | 8,270.00 | 826,400 |
| 2023-12-22 | 8,200.00 | 8,480.00 | 8,200.00 | 8,240.00 | 8,240.00 | 903,400 |
| 2023-12-21 | 8,220.00 | 8,290.00 | 8,000.00 | 8,230.00 | 8,230.00 | 750,600 |
| 2023-12-20 | 8,310.00 | 8,330.00 | 8,150.00 | 8,220.00 | 8,220.00 | 636,900 |
| 2023-12-19 | 8,000.00 | 8,200.00 | 7,970.00 | 8,200.00 | 8,200.00 | 709,800 |
| 2023-12-18 | 8,040.00 | 8,120.00 | 8,000.00 | 8,020.00 | 8,020.00 | 477,300 |
| 2023-12-15 | 8,000.00 | 8,170.00 | 7,950.00 | 8,020.00 | 8,020.00 | 603,000 |
| 2023-12-14 | 8,150.00 | 8,180.00 | 8,010.00 | 8,010.00 | 8,010.00 | 902,400 |
| 2023-12-13 | 8,300.00 | 8,330.00 | 8,110.00 | 8,150.00 | 8,150.00 | 901,000 |
| 2023-12-12 | 8,360.00 | 8,470.00 | 8,260.00 | 8,280.00 | 8,280.00 | 839,200 |
| 2023-12-11 | 8,400.00 | 8,400.00 | 8,150.00 | 8,280.00 | 8,280.00 | 796,800 |
| 2023-12-08 | 8,100.00 | 8,550.00 | 8,100.00 | 8,300.00 | 8,300.00 | 2,419,000 |
| 2023-12-07 | 8,300.00 | 8,300.00 | 7,900.00 | 8,130.00 | 8,130.00 | 1,521,600 |
| 2023-12-06 | 8,040.00 | 8,200.00 | 7,970.00 | 8,200.00 | 8,200.00 | 837,700 |
| 2023-12-05 | 8,160.00 | 8,180.00 | 8,020.00 | 8,080.00 | 8,080.00 | 774,300 |
| 2023-12-04 | 8,020.00 | 8,190.00 | 8,000.00 | 8,160.00 | 8,160.00 | 1,000,100 |
| 2023-12-01 | 8,060.00 | 8,070.00 | 7,770.00 | 7,850.00 | 7,850.00 | 771,300 |
| 2023-11-30 | 8,010.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,357,400 |
| 2023-11-29 | 7,650.00 | 8,000.00 | 7,650.00 | 8,000.00 | 8,000.00 | 1,624,600 |
| 2023-11-28 | 7,550.00 | 7,650.00 | 7,390.00 | 7,640.00 | 7,640.00 | 745,200 |
| 2023-11-27 | 7,640.00 | 7,650.00 | 7,450.00 | 7,500.00 | 7,500.00 | 826,400 |
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.