Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 6,670.00 | 7,000.00 | 6,670.00 | 6,810.00 | 5,799.58 | 381,920 |
| 2022-12-07 | 6,490.00 | 6,840.00 | 6,490.00 | 6,600.00 | 5,620.73 | 541,860 |
| 2022-12-06 | 7,420.00 | 7,420.00 | 6,910.00 | 6,910.00 | 5,884.74 | 604,340 |
| 2022-12-05 | 7,290.00 | 7,470.00 | 7,290.00 | 7,420.00 | 6,319.07 | 572,990 |
| 2022-12-02 | 6,900.00 | 7,140.00 | 6,700.00 | 7,100.00 | 6,046.55 | 616,880 |
| 2022-12-01 | 7,100.00 | 7,150.00 | 6,800.00 | 6,900.00 | 5,876.22 | 688,050 |
| 2022-11-30 | 6,600.00 | 6,690.00 | 6,450.00 | 6,690.00 | 5,697.38 | 515,020 |
| 2022-11-29 | 6,700.00 | 6,700.00 | 6,280.00 | 6,500.00 | 5,535.57 | 753,170 |
| 2022-11-28 | 6,000.00 | 6,280.00 | 6,000.00 | 6,280.00 | 5,348.21 | 714,560 |
| 2022-11-25 | 5,740.00 | 5,900.00 | 5,650.00 | 5,870.00 | 4,999.05 | 281,600 |
| 2022-11-24 | 5,400.00 | 5,600.00 | 5,250.00 | 5,600.00 | 4,769.11 | 487,410 |
| 2022-11-23 | 5,630.00 | 5,770.00 | 5,400.00 | 5,400.00 | 4,598.78 | 292,600 |
| 2022-11-22 | 5,410.00 | 6,000.00 | 5,410.00 | 5,640.00 | 4,803.17 | 527,560 |
| 2022-11-21 | 5,790.00 | 5,850.00 | 5,510.00 | 5,750.00 | 4,896.85 | 373,780 |
| 2022-11-18 | 5,250.00 | 5,490.00 | 5,000.00 | 5,480.00 | 4,666.91 | 772,200 |
| 2022-11-17 | 4,960.00 | 5,140.00 | 4,960.00 | 5,140.00 | 4,377.36 | 137,060 |
| 2022-11-16 | 4,190.00 | 4,810.00 | 4,190.00 | 4,810.00 | 4,096.32 | 1,063,480 |
| 2022-11-15 | 4,740.00 | 4,800.00 | 4,420.00 | 4,500.00 | 3,832.32 | 562,540 |
| 2022-11-14 | 4,900.00 | 5,010.00 | 4,750.00 | 4,750.00 | 4,045.23 | 412,170 |
| 2022-11-11 | 5,470.00 | 5,470.00 | 4,960.00 | 5,100.00 | 4,343.29 | 246,290 |
| 2022-11-10 | 5,490.00 | 5,490.00 | 5,120.00 | 5,120.00 | 4,360.33 | 374,770 |
| 2022-11-09 | 5,200.00 | 5,630.00 | 5,200.00 | 5,500.00 | 4,683.94 | 625,350 |
| 2022-11-08 | 5,500.00 | 5,500.00 | 5,250.00 | 5,400.00 | 4,598.78 | 415,140 |
| 2022-11-07 | 6,190.00 | 6,190.00 | 5,540.00 | 5,540.00 | 4,718.01 | 518,100 |
| 2022-11-04 | 6,150.00 | 6,150.00 | 5,800.00 | 5,950.00 | 5,067.18 | 470,470 |
| 2022-11-03 | 5,940.00 | 6,150.00 | 5,940.00 | 6,150.00 | 5,237.50 | 607,640 |
| 2022-11-02 | 5,950.00 | 6,200.00 | 5,950.00 | 6,150.00 | 5,237.50 | 521,290 |
| 2022-11-01 | 6,000.00 | 6,180.00 | 6,000.00 | 6,040.00 | 5,143.82 | 425,810 |
| 2022-10-31 | 5,850.00 | 6,320.00 | 5,800.00 | 5,960.00 | 5,075.69 | 796,730 |
| 2022-10-28 | 6,850.00 | 6,850.00 | 6,230.00 | 6,230.00 | 5,305.63 | 316,360 |
| 2022-10-27 | 6,050.00 | 6,700.00 | 6,050.00 | 6,690.00 | 5,697.38 | 446,820 |
| 2022-10-26 | 6,970.00 | 6,970.00 | 6,400.00 | 6,400.00 | 5,450.41 | 140,140 |
| 2022-10-25 | 6,370.00 | 7,100.00 | 6,370.00 | 6,830.00 | 5,816.61 | 557,920 |
| 2022-10-24 | 7,350.00 | 7,350.00 | 6,840.00 | 6,840.00 | 5,825.12 | 271,920 |
| 2022-10-21 | 7,960.00 | 7,960.00 | 7,350.00 | 7,350.00 | 6,259.45 | 269,280 |
| 2022-10-20 | 7,950.00 | 8,000.00 | 7,770.00 | 7,900.00 | 6,727.85 | 219,450 |
| 2022-10-19 | 8,020.00 | 8,100.00 | 7,900.00 | 7,970.00 | 6,787.46 | 177,870 |
| 2022-10-18 | 8,100.00 | 8,150.00 | 8,020.00 | 8,020.00 | 6,830.04 | 319,330 |
| 2022-10-17 | 8,100.00 | 8,100.00 | 7,890.00 | 8,040.00 | 6,847.08 | 206,580 |
| 2022-10-14 | 8,200.00 | 8,240.00 | 7,700.00 | 8,100.00 | 6,898.17 | 317,350 |
| 2022-10-13 | 8,100.00 | 8,140.00 | 7,970.00 | 8,100.00 | 6,898.17 | 384,340 |
| 2022-10-12 | 7,780.00 | 8,190.00 | 7,770.00 | 8,100.00 | 6,898.17 | 359,480 |
| 2022-10-11 | 7,950.00 | 7,950.00 | 7,600.00 | 7,790.00 | 6,634.17 | 342,760 |
| 2022-10-10 | 7,200.00 | 8,000.00 | 7,200.00 | 7,920.00 | 6,744.88 | 317,130 |
| 2022-10-07 | 8,000.00 | 8,000.00 | 7,600.00 | 7,600.00 | 6,472.36 | 772,970 |
| 2022-10-06 | 8,210.00 | 8,300.00 | 7,890.00 | 8,170.00 | 6,957.79 | 283,030 |
| 2022-10-05 | 7,910.00 | 8,250.00 | 7,910.00 | 8,250.00 | 7,025.92 | 226,270 |
| 2022-10-04 | 8,110.00 | 8,440.00 | 7,800.00 | 7,900.00 | 6,727.85 | 397,980 |
| 2022-10-03 | 8,760.00 | 8,760.00 | 8,140.00 | 8,140.00 | 6,932.24 | 366,410 |
| 2022-09-30 | 8,900.00 | 8,900.00 | 8,290.00 | 8,750.00 | 7,451.73 | 530,750 |
| 2022-09-29 | 9,050.00 | 9,290.00 | 8,900.00 | 8,900.00 | 7,579.47 | 267,410 |
| 2022-09-28 | 9,400.00 | 9,400.00 | 9,000.00 | 9,020.00 | 7,681.67 | 511,940 |
| 2022-09-27 | 9,150.00 | 9,350.00 | 9,150.00 | 9,230.00 | 7,860.51 | 385,990 |
| 2022-09-26 | 9,500.00 | 9,720.00 | 9,230.00 | 9,230.00 | 7,860.51 | 747,780 |
| 2022-09-23 | 9,830.00 | 10,000.00 | 9,830.00 | 9,920.00 | 8,448.13 | 351,450 |
| 2022-09-22 | 9,660.00 | 10,000.00 | 9,620.00 | 9,980.00 | 8,499.23 | 476,190 |
| 2022-09-21 | 9,740.00 | 9,950.00 | 9,600.00 | 9,830.00 | 8,371.49 | 352,220 |
| 2022-09-20 | 9,890.00 | 9,900.00 | 9,410.00 | 9,810.00 | 8,354.45 | 1,021,130 |
| 2022-09-19 | 10,300.00 | 10,500.00 | 9,770.00 | 9,770.00 | 8,320.39 | 1,101,320 |
| 2022-09-16 | 10,950.00 | 10,950.00 | 10,450.00 | 10,500.00 | 8,942.08 | 827,860 |
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.