Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 8,790.00 | 9,200.00 | 8,770.00 | 9,050.00 | 8,227.27 | 2,115,740 |
| 2023-06-06 | 8,650.00 | 8,800.00 | 8,650.00 | 8,710.00 | 7,918.18 | 1,530,430 |
| 2023-06-05 | 8,650.00 | 8,850.00 | 8,630.00 | 8,650.00 | 7,863.64 | 1,832,050 |
| 2023-06-02 | 8,640.00 | 8,790.00 | 8,500.00 | 8,610.00 | 7,827.27 | 2,132,790 |
| 2023-06-01 | 8,480.00 | 8,640.00 | 8,450.00 | 8,530.00 | 7,754.55 | 1,238,710 |
| 2023-05-31 | 8,660.00 | 8,770.00 | 8,500.00 | 8,510.00 | 7,736.36 | 1,823,470 |
| 2023-05-30 | 8,820.00 | 8,870.00 | 8,560.00 | 8,640.00 | 7,854.55 | 2,020,040 |
| 2023-05-29 | 8,500.00 | 8,880.00 | 8,340.00 | 8,800.00 | 8,000.00 | 3,055,580 |
| 2023-05-26 | 8,100.00 | 8,490.00 | 8,070.00 | 8,400.00 | 7,636.36 | 2,578,400 |
| 2023-05-25 | 8,020.00 | 8,250.00 | 8,010.00 | 8,100.00 | 7,363.64 | 971,080 |
| 2023-05-24 | 8,280.00 | 8,280.00 | 8,100.00 | 8,100.00 | 7,363.64 | 1,035,540 |
| 2023-05-23 | 8,480.00 | 8,480.00 | 8,160.00 | 8,250.00 | 7,500.00 | 1,553,860 |
| 2023-05-22 | 8,330.00 | 8,490.00 | 8,110.00 | 8,390.00 | 7,627.27 | 1,601,160 |
| 2023-05-19 | 8,120.00 | 8,580.00 | 7,900.00 | 8,250.00 | 7,500.00 | 1,968,780 |
| 2023-05-18 | 8,140.00 | 8,180.00 | 8,060.00 | 8,120.00 | 7,381.82 | 956,780 |
| 2023-05-17 | 8,140.00 | 8,200.00 | 8,060.00 | 8,080.00 | 7,345.46 | 1,188,110 |
| 2023-05-16 | 8,030.00 | 8,400.00 | 8,020.00 | 8,140.00 | 7,400.00 | 1,599,070 |
| 2023-05-15 | 8,490.00 | 8,500.00 | 8,010.00 | 8,020.00 | 7,290.91 | 2,680,920 |
| 2023-05-12 | 8,100.00 | 8,300.00 | 7,910.00 | 8,250.00 | 7,500.00 | 3,066,580 |
| 2023-05-11 | 7,270.00 | 7,760.00 | 7,270.00 | 7,760.00 | 7,054.55 | 4,023,360 |
| 2023-05-10 | 7,290.00 | 7,340.00 | 7,220.00 | 7,260.00 | 6,600.00 | 1,197,350 |
| 2023-05-09 | 7,100.00 | 7,310.00 | 7,090.00 | 7,250.00 | 6,590.91 | 1,095,490 |
| 2023-05-08 | 7,100.00 | 7,150.00 | 7,080.00 | 7,080.00 | 6,436.36 | 655,160 |
| 2023-05-05 | 6,960.00 | 7,110.00 | 6,950.00 | 7,080.00 | 6,436.36 | 630,520 |
| 2023-05-04 | 7,000.00 | 7,050.00 | 6,900.00 | 6,960.00 | 6,327.27 | 276,980 |
| 2023-04-28 | 7,010.00 | 7,100.00 | 6,950.00 | 7,000.00 | 6,363.64 | 358,160 |
| 2023-04-27 | 7,200.00 | 7,200.00 | 6,950.00 | 7,060.00 | 6,418.18 | 519,530 |
| 2023-04-26 | 6,890.00 | 7,090.00 | 6,770.00 | 7,090.00 | 6,445.46 | 508,090 |
| 2023-04-25 | 6,800.00 | 6,950.00 | 6,780.00 | 6,860.00 | 6,236.36 | 405,240 |
| 2023-04-24 | 6,820.00 | 6,820.00 | 6,750.00 | 6,760.00 | 6,145.46 | 561,660 |
| 2023-04-21 | 6,810.00 | 7,010.00 | 6,810.00 | 6,820.00 | 6,200.00 | 617,980 |
| 2023-04-20 | 6,990.00 | 7,030.00 | 6,950.00 | 6,990.00 | 6,354.55 | 410,850 |
| 2023-04-19 | 7,050.00 | 7,050.00 | 6,930.00 | 7,000.00 | 6,363.64 | 351,890 |
| 2023-04-18 | 6,950.00 | 6,980.00 | 6,920.00 | 6,950.00 | 6,318.18 | 386,760 |
| 2023-04-17 | 6,950.00 | 6,960.00 | 6,900.00 | 6,920.00 | 6,290.91 | 315,700 |
| 2023-04-14 | 7,070.00 | 7,090.00 | 6,900.00 | 6,900.00 | 6,272.73 | 849,090 |
| 2023-04-13 | 7,150.00 | 7,150.00 | 7,010.00 | 7,030.00 | 6,390.91 | 536,140 |
| 2023-04-12 | 7,130.00 | 7,180.00 | 7,070.00 | 7,130.00 | 6,481.82 | 522,280 |
| 2023-04-11 | 6,950.00 | 7,070.00 | 6,950.00 | 7,070.00 | 6,427.27 | 606,100 |
| 2023-04-10 | 7,230.00 | 7,230.00 | 6,940.00 | 6,970.00 | 6,336.36 | 1,540,770 |
| 2023-04-07 | 7,400.00 | 7,400.00 | 7,100.00 | 7,130.00 | 6,481.82 | 976,800 |
| 2023-04-06 | 7,420.00 | 7,580.00 | 7,350.00 | 7,350.00 | 6,681.82 | 1,488,190 |
| 2023-04-05 | 7,440.00 | 7,560.00 | 7,300.00 | 7,400.00 | 6,727.27 | 1,253,560 |
| 2023-04-04 | 7,210.00 | 7,510.00 | 7,190.00 | 7,410.00 | 6,736.36 | 2,466,530 |
| 2023-04-03 | 7,100.00 | 7,300.00 | 7,100.00 | 7,180.00 | 6,527.27 | 731,390 |
| 2023-03-31 | 7,290.00 | 7,330.00 | 7,000.00 | 7,080.00 | 6,436.36 | 654,500 |
| 2023-03-30 | 7,300.00 | 7,440.00 | 7,290.00 | 7,290.00 | 6,627.27 | 1,698,730 |
| 2023-03-29 | 7,090.00 | 7,290.00 | 7,070.00 | 7,210.00 | 6,554.55 | 1,262,360 |
| 2023-03-28 | 7,110.00 | 7,210.00 | 7,060.00 | 7,090.00 | 6,445.46 | 491,810 |
| 2023-03-27 | 6,860.00 | 7,100.00 | 6,850.00 | 7,070.00 | 6,427.27 | 639,980 |
| 2023-03-24 | 6,870.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,227.27 | 408,100 |
| 2023-03-23 | 6,880.00 | 6,890.00 | 6,820.00 | 6,890.00 | 6,263.64 | 342,540 |
| 2023-03-22 | 6,900.00 | 6,910.00 | 6,860.00 | 6,880.00 | 6,254.55 | 257,180 |
| 2023-03-21 | 6,900.00 | 6,900.00 | 6,790.00 | 6,870.00 | 6,245.46 | 362,230 |
| 2023-03-20 | 6,900.00 | 6,920.00 | 6,810.00 | 6,850.00 | 6,227.27 | 365,200 |
| 2023-03-17 | 7,080.00 | 7,080.00 | 6,900.00 | 6,910.00 | 6,281.82 | 451,110 |
| 2023-03-16 | 7,050.00 | 7,050.00 | 6,900.00 | 6,940.00 | 6,309.09 | 351,230 |
| 2023-03-15 | 6,880.00 | 7,090.00 | 6,880.00 | 7,060.00 | 6,418.18 | 413,380 |
| 2023-03-14 | 7,020.00 | 7,080.00 | 6,800.00 | 6,810.00 | 6,190.91 | 753,170 |
| 2023-03-13 | 7,130.00 | 7,130.00 | 7,040.00 | 7,090.00 | 6,445.46 | 531,520 |
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.