Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 8,300.00 | 8,300.00 | 8,150.00 | 8,280.00 | 8,280.00 | 972,900 |
| 2023-08-29 | 8,250.00 | 8,350.00 | 8,120.00 | 8,200.00 | 8,200.00 | 569,400 |
| 2023-08-28 | 8,360.00 | 8,360.00 | 8,190.00 | 8,240.00 | 8,240.00 | 744,700 |
| 2023-08-25 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 596,500 |
| 2023-08-24 | 8,100.00 | 8,190.00 | 8,020.00 | 8,190.00 | 8,190.00 | 634,900 |
| 2023-08-23 | 8,200.00 | 8,200.00 | 8,060.00 | 8,060.00 | 8,060.00 | 404,100 |
| 2023-08-22 | 8,030.00 | 8,180.00 | 7,800.00 | 8,120.00 | 8,120.00 | 1,138,500 |
| 2023-08-21 | 8,300.00 | 8,360.00 | 7,950.00 | 8,090.00 | 8,090.00 | 1,056,900 |
| 2023-08-18 | 9,000.00 | 9,000.00 | 8,370.00 | 8,370.00 | 8,370.00 | 1,988,700 |
| 2023-08-17 | 9,050.00 | 9,240.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,453,100 |
| 2023-08-16 | 9,200.00 | 9,200.00 | 8,900.00 | 9,050.00 | 9,050.00 | 1,455,800 |
| 2023-08-15 | 9,320.00 | 9,380.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1,310,800 |
| 2023-08-14 | 9,250.00 | 9,500.00 | 9,230.00 | 9,300.00 | 9,300.00 | 1,838,800 |
| 2023-08-11 | 9,010.00 | 9,350.00 | 8,700.00 | 9,220.00 | 9,220.00 | 2,073,500 |
| 2023-08-10 | 9,370.00 | 9,400.00 | 8,950.00 | 9,000.00 | 9,000.00 | 1,431,400 |
| 2023-08-09 | 8,700.00 | 9,300.00 | 8,620.00 | 9,300.00 | 9,300.00 | 2,796,100 |
| 2023-08-08 | 8,650.00 | 8,790.00 | 8,650.00 | 8,710.00 | 8,710.00 | 1,391,400 |
| 2023-08-07 | 8,570.00 | 8,700.00 | 8,510.00 | 8,650.00 | 8,650.00 | 1,456,600 |
| 2023-08-04 | 8,350.00 | 8,590.00 | 8,350.00 | 8,570.00 | 8,570.00 | 671,200 |
| 2023-08-03 | 8,520.00 | 8,540.00 | 8,350.00 | 8,350.00 | 8,350.00 | 764,600 |
| 2023-08-02 | 8,410.00 | 8,590.00 | 8,410.00 | 8,520.00 | 8,520.00 | 709,500 |
| 2023-08-01 | 8,600.00 | 8,610.00 | 8,470.00 | 8,500.00 | 8,500.00 | 1,045,000 |
| 2023-07-31 | 8,750.00 | 8,780.00 | 8,540.00 | 8,600.00 | 8,600.00 | 1,321,900 |
| 2023-07-28 | 8,880.00 | 8,900.00 | 8,720.00 | 8,750.00 | 8,750.00 | 867,100 |
| 2023-07-27 | 8,850.00 | 8,950.00 | 8,410.00 | 8,800.00 | 8,800.00 | 752,300 |
| 2023-07-26 | 8,780.00 | 8,980.00 | 8,730.00 | 8,840.00 | 8,840.00 | 1,052,200 |
| 2023-07-25 | 8,800.00 | 8,800.00 | 8,730.00 | 8,760.00 | 8,760.00 | 818,800 |
| 2023-07-24 | 8,790.00 | 8,850.00 | 8,710.00 | 8,790.00 | 8,790.00 | 669,700 |
| 2023-07-21 | 8,740.00 | 8,800.00 | 8,550.00 | 8,760.00 | 8,760.00 | 827,400 |
| 2023-07-20 | 8,570.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 860,500 |
| 2023-07-19 | 8,610.00 | 8,700.00 | 8,530.00 | 8,530.00 | 8,530.00 | 772,900 |
| 2023-07-18 | 8,810.00 | 8,810.00 | 8,610.00 | 8,640.00 | 8,640.00 | 760,700 |
| 2023-07-17 | 8,800.00 | 8,910.00 | 8,730.00 | 8,810.00 | 8,810.00 | 909,200 |
| 2023-07-14 | 8,680.00 | 8,900.00 | 8,620.00 | 8,800.00 | 8,800.00 | 1,449,800 |
| 2023-07-13 | 8,660.00 | 8,700.00 | 8,600.00 | 8,630.00 | 8,630.00 | 841,100 |
| 2023-07-12 | 8,620.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 863,400 |
| 2023-07-11 | 8,650.00 | 8,730.00 | 8,560.00 | 8,620.00 | 8,620.00 | 1,464,600 |
| 2023-07-10 | 8,760.00 | 8,760.00 | 8,510.00 | 8,650.00 | 8,650.00 | 1,021,400 |
| 2023-07-07 | 8,290.00 | 8,500.00 | 8,030.00 | 8,500.00 | 8,500.00 | 1,840,000 |
| 2023-07-06 | 8,310.00 | 8,310.00 | 8,100.00 | 8,120.00 | 8,120.00 | 809,300 |
| 2023-07-05 | 8,250.00 | 8,370.00 | 8,190.00 | 8,310.00 | 8,310.00 | 871,200 |
| 2023-07-04 | 8,040.00 | 8,220.00 | 8,020.00 | 8,200.00 | 8,200.00 | 535,700 |
| 2023-07-03 | 7,910.00 | 8,060.00 | 7,900.00 | 8,020.00 | 8,020.00 | 444,600 |
| 2023-06-30 | 8,000.00 | 8,140.00 | 7,800.00 | 7,890.00 | 7,890.00 | 823,800 |
| 2023-06-29 | 8,350.00 | 8,450.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,126,400 |
| 2023-06-28 | 8,420.00 | 8,500.00 | 8,280.00 | 8,350.00 | 8,350.00 | 972,400 |
| 2023-06-27 | 8,550.00 | 8,550.00 | 8,340.00 | 8,440.00 | 8,440.00 | 820,200 |
| 2023-06-26 | 8,450.00 | 8,600.00 | 8,000.00 | 8,480.00 | 8,480.00 | 1,293,300 |
| 2023-06-23 | 8,280.00 | 8,500.00 | 8,250.00 | 8,400.00 | 8,400.00 | 986,400 |
| 2023-06-22 | 8,380.00 | 8,380.00 | 8,240.00 | 8,310.00 | 8,310.00 | 818,600 |
| 2023-06-21 | 7,910.00 | 8,290.00 | 7,900.00 | 8,240.00 | 8,240.00 | 827,500 |
| 2023-06-20 | 7,800.00 | 7,900.00 | 7,690.00 | 7,900.00 | 7,900.00 | 833,200 |
| 2023-06-19 | 9,050.00 | 9,060.00 | 8,400.00 | 8,400.00 | 7,636.36 | 978,780 |
| 2023-06-16 | 9,080.00 | 9,200.00 | 8,980.00 | 9,000.00 | 8,181.82 | 1,399,750 |
| 2023-06-15 | 9,100.00 | 9,150.00 | 8,910.00 | 8,970.00 | 8,154.55 | 1,096,370 |
| 2023-06-14 | 9,390.00 | 9,390.00 | 9,090.00 | 9,090.00 | 8,263.64 | 1,570,690 |
| 2023-06-13 | 8,940.00 | 9,470.00 | 8,910.00 | 9,100.00 | 8,272.73 | 2,252,800 |
| 2023-06-12 | 8,970.00 | 8,990.00 | 8,800.00 | 8,930.00 | 8,118.18 | 1,080,640 |
| 2023-06-09 | 8,800.00 | 8,990.00 | 8,760.00 | 8,890.00 | 8,081.82 | 1,365,430 |
| 2023-06-08 | 9,200.00 | 9,220.00 | 8,800.00 | 8,800.00 | 8,000.00 | 2,759,900 |
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.