Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 7,400.00 | 7,550.00 | 7,350.00 | 7,550.00 | 7,550.00 | 1,084,500 |
| 2023-11-23 | 7,940.00 | 7,940.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,064,200 |
| 2023-11-22 | 7,900.00 | 7,900.00 | 7,700.00 | 7,840.00 | 7,840.00 | 714,500 |
| 2023-11-21 | 7,700.00 | 7,970.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1,339,600 |
| 2023-11-20 | 7,350.00 | 7,660.00 | 7,350.00 | 7,600.00 | 7,600.00 | 472,000 |
| 2023-11-17 | 7,740.00 | 7,800.00 | 7,400.00 | 7,590.00 | 7,590.00 | 1,227,300 |
| 2023-11-16 | 7,630.00 | 7,750.00 | 7,500.00 | 7,630.00 | 7,630.00 | 505,100 |
| 2023-11-15 | 7,800.00 | 7,800.00 | 7,600.00 | 7,630.00 | 7,630.00 | 1,322,000 |
| 2023-11-14 | 7,750.00 | 7,760.00 | 7,450.00 | 7,510.00 | 7,510.00 | 771,400 |
| 2023-11-13 | 7,410.00 | 7,790.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1,031,500 |
| 2023-11-10 | 7,500.00 | 7,560.00 | 7,290.00 | 7,370.00 | 7,370.00 | 1,010,700 |
| 2023-11-09 | 7,530.00 | 7,700.00 | 7,450.00 | 7,530.00 | 7,530.00 | 939,500 |
| 2023-11-08 | 7,050.00 | 7,490.00 | 7,000.00 | 7,470.00 | 7,470.00 | 659,700 |
| 2023-11-07 | 6,900.00 | 7,200.00 | 6,880.00 | 7,050.00 | 7,050.00 | 757,600 |
| 2023-11-06 | 7,020.00 | 7,050.00 | 6,890.00 | 6,950.00 | 6,950.00 | 495,300 |
| 2023-11-03 | 6,900.00 | 6,960.00 | 6,720.00 | 6,900.00 | 6,900.00 | 659,100 |
| 2023-11-02 | 6,520.00 | 6,810.00 | 6,500.00 | 6,810.00 | 6,810.00 | 556,500 |
| 2023-11-01 | 6,400.00 | 6,400.00 | 6,140.00 | 6,370.00 | 6,370.00 | 358,900 |
| 2023-10-31 | 6,600.00 | 6,600.00 | 6,200.00 | 6,210.00 | 6,210.00 | 524,300 |
| 2023-10-30 | 6,600.00 | 6,800.00 | 6,500.00 | 6,540.00 | 6,540.00 | 352,800 |
| 2023-10-27 | 6,550.00 | 6,900.00 | 6,300.00 | 6,620.00 | 6,620.00 | 512,400 |
| 2023-10-26 | 7,020.00 | 7,020.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,481,400 |
| 2023-10-25 | 7,030.00 | 7,260.00 | 7,020.00 | 7,040.00 | 7,040.00 | 527,000 |
| 2023-10-24 | 7,070.00 | 7,090.00 | 6,800.00 | 7,010.00 | 7,010.00 | 407,900 |
| 2023-10-23 | 7,000.00 | 7,090.00 | 6,910.00 | 6,980.00 | 6,980.00 | 359,800 |
| 2023-10-20 | 6,790.00 | 7,080.00 | 6,700.00 | 7,000.00 | 7,000.00 | 844,000 |
| 2023-10-19 | 7,000.00 | 7,080.00 | 6,780.00 | 6,780.00 | 6,780.00 | 662,900 |
| 2023-10-18 | 7,500.00 | 7,550.00 | 6,980.00 | 7,000.00 | 7,000.00 | 1,792,800 |
| 2023-10-17 | 7,560.00 | 7,740.00 | 7,500.00 | 7,500.00 | 7,500.00 | 539,800 |
| 2023-10-16 | 7,860.00 | 7,970.00 | 7,510.00 | 7,650.00 | 7,650.00 | 590,400 |
| 2023-10-13 | 7,800.00 | 7,870.00 | 7,500.00 | 7,860.00 | 7,860.00 | 1,111,700 |
| 2023-10-12 | 8,000.00 | 8,100.00 | 7,840.00 | 7,930.00 | 7,930.00 | 949,200 |
| 2023-10-11 | 7,940.00 | 7,940.00 | 7,700.00 | 7,850.00 | 7,850.00 | 649,300 |
| 2023-10-10 | 7,820.00 | 7,990.00 | 7,820.00 | 7,820.00 | 7,820.00 | 1,148,100 |
| 2023-10-09 | 7,580.00 | 7,830.00 | 7,470.00 | 7,810.00 | 7,810.00 | 1,240,300 |
| 2023-10-06 | 7,370.00 | 7,500.00 | 7,210.00 | 7,460.00 | 7,460.00 | 1,054,300 |
| 2023-10-05 | 7,740.00 | 7,810.00 | 7,440.00 | 7,440.00 | 7,440.00 | 1,322,300 |
| 2023-10-04 | 7,500.00 | 7,950.00 | 7,480.00 | 7,710.00 | 7,710.00 | 1,967,000 |
| 2023-10-03 | 8,200.00 | 8,310.00 | 7,910.00 | 7,910.00 | 7,910.00 | 2,615,700 |
| 2023-10-02 | 8,400.00 | 8,700.00 | 8,360.00 | 8,500.00 | 8,500.00 | 1,142,900 |
| 2023-09-29 | 8,580.00 | 8,580.00 | 8,200.00 | 8,360.00 | 8,360.00 | 1,297,800 |
| 2023-09-28 | 8,650.00 | 8,650.00 | 8,010.00 | 8,420.00 | 8,420.00 | 1,483,700 |
| 2023-09-27 | 8,450.00 | 8,740.00 | 8,140.00 | 8,600.00 | 8,600.00 | 3,171,100 |
| 2023-09-26 | 8,850.00 | 9,250.00 | 8,750.00 | 8,750.00 | 8,750.00 | 3,992,600 |
| 2023-09-25 | 10,100.00 | 10,250.00 | 9,400.00 | 9,400.00 | 9,400.00 | 3,593,300 |
| 2023-09-22 | 9,450.00 | 10,100.00 | 9,280.00 | 10,100.00 | 10,100.00 | 6,895,400 |
| 2023-09-21 | 8,950.00 | 9,450.00 | 8,840.00 | 9,450.00 | 9,450.00 | 7,259,400 |
| 2023-09-20 | 8,800.00 | 8,880.00 | 8,740.00 | 8,840.00 | 8,840.00 | 850,600 |
| 2023-09-19 | 8,600.00 | 8,780.00 | 8,300.00 | 8,720.00 | 8,720.00 | 909,200 |
| 2023-09-18 | 8,510.00 | 8,750.00 | 8,450.00 | 8,600.00 | 8,600.00 | 664,600 |
| 2023-09-15 | 8,700.00 | 8,700.00 | 8,310.00 | 8,510.00 | 8,510.00 | 757,900 |
| 2023-09-14 | 8,840.00 | 8,850.00 | 8,560.00 | 8,570.00 | 8,570.00 | 823,900 |
| 2023-09-13 | 8,730.00 | 9,100.00 | 8,690.00 | 8,840.00 | 8,840.00 | 1,945,600 |
| 2023-09-12 | 8,500.00 | 8,790.00 | 8,420.00 | 8,700.00 | 8,700.00 | 931,500 |
| 2023-09-11 | 9,000.00 | 9,100.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,701,600 |
| 2023-09-08 | 8,800.00 | 8,960.00 | 8,780.00 | 8,900.00 | 8,900.00 | 1,084,500 |
| 2023-09-07 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,578,700 |
| 2023-09-06 | 8,490.00 | 9,070.00 | 8,320.00 | 9,020.00 | 9,020.00 | 1,844,800 |
| 2023-09-05 | 8,500.00 | 8,500.00 | 8,350.00 | 8,480.00 | 8,480.00 | 761,000 |
| 2023-08-31 | 8,350.00 | 8,450.00 | 8,280.00 | 8,310.00 | 8,310.00 | 1,173,600 |
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.