Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 7,160.00 | 7,200.00 | 7,120.00 | 7,130.00 | 6,481.82 | 506,220 |
| 2023-03-09 | 7,240.00 | 7,350.00 | 7,210.00 | 7,260.00 | 6,600.00 | 835,670 |
| 2023-03-08 | 7,190.00 | 7,240.00 | 7,130.00 | 7,210.00 | 6,554.55 | 415,910 |
| 2023-03-07 | 7,050.00 | 7,400.00 | 7,040.00 | 7,200.00 | 6,545.46 | 1,019,920 |
| 2023-03-06 | 7,190.00 | 7,190.00 | 7,030.00 | 7,050.00 | 6,409.09 | 341,440 |
| 2023-03-03 | 7,100.00 | 7,280.00 | 7,060.00 | 7,060.00 | 6,418.18 | 749,980 |
| 2023-03-02 | 7,000.00 | 7,150.00 | 7,000.00 | 7,100.00 | 6,454.55 | 419,100 |
| 2023-03-01 | 6,690.00 | 7,140.00 | 6,690.00 | 7,140.00 | 6,490.91 | 479,710 |
| 2023-02-28 | 6,800.00 | 6,850.00 | 6,650.00 | 6,690.00 | 6,081.82 | 339,680 |
| 2023-02-27 | 6,950.00 | 6,950.00 | 6,690.00 | 6,690.00 | 6,081.82 | 533,280 |
| 2023-02-24 | 7,200.00 | 7,220.00 | 7,000.00 | 7,000.00 | 6,363.64 | 417,120 |
| 2023-02-23 | 7,200.00 | 7,200.00 | 6,840.00 | 7,140.00 | 6,490.91 | 573,100 |
| 2023-02-22 | 7,120.00 | 7,350.00 | 7,070.00 | 7,100.00 | 6,454.55 | 925,100 |
| 2023-02-21 | 7,230.00 | 7,380.00 | 7,120.00 | 7,150.00 | 6,500.00 | 639,210 |
| 2023-02-20 | 7,050.00 | 7,230.00 | 7,050.00 | 7,230.00 | 6,572.73 | 812,570 |
| 2023-02-17 | 7,100.00 | 7,150.00 | 6,980.00 | 7,050.00 | 6,409.09 | 455,290 |
| 2023-02-16 | 6,940.00 | 7,120.00 | 6,870.00 | 7,120.00 | 6,472.73 | 826,540 |
| 2023-02-15 | 6,720.00 | 6,960.00 | 6,620.00 | 6,870.00 | 6,245.46 | 719,510 |
| 2023-02-14 | 6,690.00 | 6,690.00 | 6,490.00 | 6,650.00 | 6,045.46 | 264,660 |
| 2023-02-13 | 6,730.00 | 6,730.00 | 6,440.00 | 6,440.00 | 5,854.55 | 379,940 |
| 2023-02-10 | 6,760.00 | 6,890.00 | 6,630.00 | 6,740.00 | 6,127.27 | 495,330 |
| 2023-02-09 | 6,760.00 | 6,830.00 | 6,730.00 | 6,760.00 | 6,145.46 | 350,680 |
| 2023-02-08 | 6,670.00 | 6,800.00 | 6,440.00 | 6,760.00 | 6,145.46 | 575,300 |
| 2023-02-07 | 6,810.00 | 6,840.00 | 6,400.00 | 6,420.00 | 5,836.36 | 496,870 |
| 2023-02-06 | 6,800.00 | 6,820.00 | 6,710.00 | 6,800.00 | 6,181.82 | 310,640 |
| 2023-02-03 | 6,900.00 | 7,000.00 | 6,710.00 | 6,820.00 | 6,200.00 | 672,650 |
| 2023-02-02 | 7,000.00 | 7,100.00 | 6,700.00 | 6,890.00 | 6,263.64 | 841,280 |
| 2023-02-01 | 7,400.00 | 7,430.00 | 6,850.00 | 6,990.00 | 6,354.55 | 1,047,750 |
| 2023-01-31 | 7,450.00 | 7,450.00 | 7,250.00 | 7,360.00 | 6,690.91 | 733,040 |
| 2023-01-30 | 7,320.00 | 7,450.00 | 7,200.00 | 7,370.00 | 6,700.00 | 1,093,180 |
| 2023-01-27 | 7,350.00 | 7,490.00 | 7,300.00 | 7,300.00 | 6,636.36 | 620,950 |
| 2023-01-19 | 7,400.00 | 7,440.00 | 7,200.00 | 7,350.00 | 6,681.82 | 674,520 |
| 2023-01-18 | 7,780.00 | 7,790.00 | 7,300.00 | 7,400.00 | 6,727.27 | 651,420 |
| 2023-01-17 | 7,400.00 | 7,910.00 | 7,400.00 | 7,910.00 | 6,736.36 | 1,081,300 |
| 2023-01-16 | 7,190.00 | 7,450.00 | 7,190.00 | 7,400.00 | 6,302.03 | 735,460 |
| 2023-01-13 | 7,240.00 | 7,250.00 | 7,160.00 | 7,170.00 | 6,106.16 | 497,420 |
| 2023-01-12 | 7,300.00 | 7,300.00 | 7,030.00 | 7,160.00 | 6,097.64 | 354,970 |
| 2023-01-11 | 7,110.00 | 7,310.00 | 7,110.00 | 7,120.00 | 6,063.58 | 670,120 |
| 2023-01-10 | 7,050.00 | 7,120.00 | 6,800.00 | 7,050.00 | 6,003.97 | 586,740 |
| 2023-01-09 | 7,060.00 | 7,140.00 | 6,970.00 | 6,990.00 | 5,952.87 | 503,690 |
| 2023-01-06 | 6,850.00 | 7,100.00 | 6,850.00 | 6,990.00 | 5,952.87 | 766,700 |
| 2023-01-05 | 6,830.00 | 6,840.00 | 6,630.00 | 6,780.00 | 5,774.03 | 474,100 |
| 2023-01-04 | 6,760.00 | 6,990.00 | 6,750.00 | 6,760.00 | 5,756.99 | 410,850 |
| 2023-01-03 | 6,500.00 | 6,810.00 | 6,440.00 | 6,810.00 | 5,799.58 | 443,520 |
| 2022-12-30 | 6,410.00 | 6,540.00 | 6,380.00 | 6,420.00 | 5,467.44 | 365,090 |
| 2022-12-29 | 6,590.00 | 6,590.00 | 6,300.00 | 6,410.00 | 5,458.92 | 242,330 |
| 2022-12-28 | 6,470.00 | 6,680.00 | 6,390.00 | 6,410.00 | 5,458.92 | 214,060 |
| 2022-12-27 | 6,000.00 | 6,460.00 | 5,830.00 | 6,460.00 | 5,501.51 | 490,930 |
| 2022-12-26 | 6,490.00 | 6,510.00 | 6,040.00 | 6,040.00 | 5,143.82 | 711,920 |
| 2022-12-23 | 6,540.00 | 6,700.00 | 6,400.00 | 6,490.00 | 5,527.05 | 574,640 |
| 2022-12-22 | 6,810.00 | 6,970.00 | 6,500.00 | 6,700.00 | 5,705.90 | 554,620 |
| 2022-12-21 | 7,400.00 | 7,410.00 | 6,630.00 | 6,800.00 | 5,791.06 | 734,690 |
| 2022-12-20 | 7,300.00 | 7,780.00 | 7,110.00 | 7,110.00 | 6,055.06 | 1,805,760 |
| 2022-12-19 | 7,750.00 | 7,780.00 | 7,530.00 | 7,640.00 | 6,506.43 | 1,214,510 |
| 2022-12-16 | 6,750.00 | 7,280.00 | 6,700.00 | 7,280.00 | 6,199.84 | 1,940,730 |
| 2022-12-15 | 6,980.00 | 7,060.00 | 6,810.00 | 6,810.00 | 5,799.58 | 452,980 |
| 2022-12-14 | 7,220.00 | 7,220.00 | 6,970.00 | 6,980.00 | 5,944.35 | 670,450 |
| 2022-12-13 | 7,000.00 | 7,000.00 | 6,750.00 | 6,970.00 | 5,935.84 | 479,710 |
| 2022-12-12 | 7,100.00 | 7,320.00 | 6,980.00 | 7,000.00 | 5,961.38 | 459,250 |
| 2022-12-09 | 6,830.00 | 7,090.00 | 6,750.00 | 7,090.00 | 6,038.03 | 470,030 |
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.