Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 11,300.00 | 11,300.00 | 10,900.00 | 10,950.00 | 9,325.31 | 659,010 |
| 2022-09-14 | 10,300.00 | 11,100.00 | 10,300.00 | 11,050.00 | 9,410.47 | 1,619,200 |
| 2022-09-13 | 10,600.00 | 10,650.00 | 10,400.00 | 10,600.00 | 9,027.24 | 424,490 |
| 2022-09-12 | 10,600.00 | 10,800.00 | 10,500.00 | 10,550.00 | 8,984.66 | 569,360 |
| 2022-09-09 | 10,200.00 | 10,550.00 | 10,100.00 | 10,450.00 | 8,899.50 | 701,580 |
| 2022-09-08 | 10,550.00 | 10,650.00 | 10,200.00 | 10,250.00 | 8,729.17 | 523,380 |
| 2022-09-07 | 10,650.00 | 11,000.00 | 10,500.00 | 10,500.00 | 8,942.08 | 1,102,420 |
| 2022-09-06 | 11,000.00 | 11,200.00 | 10,750.00 | 10,750.00 | 9,154.98 | 984,940 |
| 2022-09-05 | 10,300.00 | 10,750.00 | 10,200.00 | 10,750.00 | 9,154.98 | 1,651,430 |
| 2022-08-31 | 9,820.00 | 10,150.00 | 9,820.00 | 10,050.00 | 8,558.84 | 393,910 |
| 2022-08-30 | 10,400.00 | 10,400.00 | 9,980.00 | 10,050.00 | 8,558.84 | 401,610 |
| 2022-08-29 | 10,250.00 | 10,300.00 | 9,800.00 | 10,200.00 | 8,686.59 | 736,340 |
| 2022-08-26 | 10,800.00 | 10,800.00 | 10,350.00 | 10,400.00 | 8,856.91 | 502,150 |
| 2022-08-25 | 10,450.00 | 10,750.00 | 10,450.00 | 10,700.00 | 9,112.40 | 808,830 |
| 2022-08-24 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 8,856.91 | 312,290 |
| 2022-08-23 | 10,200.00 | 10,400.00 | 10,200.00 | 10,350.00 | 8,814.33 | 328,790 |
| 2022-08-22 | 10,500.00 | 10,500.00 | 10,050.00 | 10,200.00 | 8,686.59 | 645,920 |
| 2022-08-19 | 10,400.00 | 10,550.00 | 10,350.00 | 10,500.00 | 8,942.08 | 579,590 |
| 2022-08-18 | 10,300.00 | 10,600.00 | 10,300.00 | 10,500.00 | 8,942.08 | 429,000 |
| 2022-08-17 | 10,700.00 | 10,900.00 | 10,500.00 | 10,550.00 | 8,984.66 | 586,300 |
| 2022-08-16 | 10,650.00 | 10,950.00 | 10,550.00 | 10,700.00 | 9,112.40 | 667,260 |
| 2022-08-15 | 10,700.00 | 10,850.00 | 10,550.00 | 10,550.00 | 8,984.66 | 573,980 |
| 2022-08-12 | 10,100.00 | 10,700.00 | 10,000.00 | 10,500.00 | 8,942.08 | 826,650 |
| 2022-08-11 | 10,700.00 | 10,700.00 | 10,100.00 | 10,200.00 | 8,686.59 | 563,090 |
| 2022-08-10 | 10,350.00 | 10,600.00 | 10,200.00 | 10,450.00 | 8,899.50 | 482,900 |
| 2022-08-09 | 10,400.00 | 10,600.00 | 10,400.00 | 10,550.00 | 8,984.66 | 721,930 |
| 2022-08-08 | 10,300.00 | 10,350.00 | 10,100.00 | 10,350.00 | 8,814.33 | 821,700 |
| 2022-08-05 | 10,000.00 | 10,300.00 | 9,920.00 | 10,150.00 | 8,644.01 | 538,670 |
| 2022-08-04 | 10,400.00 | 10,400.00 | 9,990.00 | 10,200.00 | 8,686.59 | 958,100 |
| 2022-08-03 | 9,590.00 | 10,300.00 | 9,500.00 | 10,200.00 | 8,686.59 | 1,336,390 |
| 2022-08-02 | 9,600.00 | 9,680.00 | 9,500.00 | 9,630.00 | 8,201.16 | 882,090 |
| 2022-08-01 | 9,300.00 | 9,720.00 | 9,160.00 | 9,600.00 | 8,175.61 | 843,480 |
| 2022-07-29 | 9,050.00 | 9,150.00 | 9,040.00 | 9,140.00 | 7,783.86 | 423,500 |
| 2022-07-28 | 8,950.00 | 9,080.00 | 8,840.00 | 9,050.00 | 7,707.22 | 411,400 |
| 2022-07-27 | 8,650.00 | 8,900.00 | 8,510.00 | 8,800.00 | 7,494.31 | 362,120 |
| 2022-07-26 | 9,160.00 | 9,200.00 | 8,820.00 | 8,900.00 | 7,579.47 | 555,060 |
| 2022-07-25 | 9,500.00 | 9,500.00 | 9,200.00 | 9,200.00 | 7,834.96 | 466,620 |
| 2022-07-22 | 9,600.00 | 9,600.00 | 9,450.00 | 9,500.00 | 8,090.45 | 544,500 |
| 2022-07-21 | 9,320.00 | 9,610.00 | 9,310.00 | 9,500.00 | 8,090.45 | 958,210 |
| 2022-07-20 | 9,200.00 | 9,480.00 | 9,160.00 | 9,310.00 | 7,928.64 | 661,320 |
| 2022-07-19 | 9,330.00 | 9,330.00 | 8,800.00 | 9,160.00 | 7,800.90 | 351,890 |
| 2022-07-18 | 9,600.00 | 9,600.00 | 9,300.00 | 9,320.00 | 7,937.16 | 507,540 |
| 2022-07-15 | 9,350.00 | 9,650.00 | 9,350.00 | 9,510.00 | 8,098.97 | 1,229,250 |
| 2022-07-14 | 9,240.00 | 9,240.00 | 9,140.00 | 9,230.00 | 7,860.51 | 389,840 |
| 2022-07-13 | 9,260.00 | 9,350.00 | 9,200.00 | 9,260.00 | 7,886.06 | 647,240 |
| 2022-07-12 | 9,010.00 | 9,490.00 | 9,000.00 | 9,210.00 | 7,843.48 | 488,180 |
| 2022-07-11 | 9,190.00 | 9,230.00 | 8,810.00 | 9,000.00 | 7,664.64 | 516,780 |
| 2022-07-08 | 9,050.00 | 9,250.00 | 9,010.00 | 9,190.00 | 7,826.45 | 785,510 |
| 2022-07-07 | 8,990.00 | 9,020.00 | 8,880.00 | 8,950.00 | 7,622.06 | 302,940 |
| 2022-07-06 | 8,650.00 | 9,140.00 | 8,650.00 | 8,990.00 | 7,656.12 | 270,490 |
| 2022-07-05 | 9,060.00 | 9,330.00 | 9,000.00 | 9,110.00 | 7,758.32 | 776,710 |
| 2022-07-04 | 8,900.00 | 9,400.00 | 8,900.00 | 9,050.00 | 7,707.22 | 518,870 |
| 2022-07-01 | 9,000.00 | 9,090.00 | 8,500.00 | 9,000.00 | 7,664.64 | 390,280 |
| 2022-06-30 | 9,310.00 | 9,390.00 | 8,960.00 | 9,000.00 | 7,664.64 | 512,050 |
| 2022-06-29 | 9,100.00 | 9,550.00 | 9,000.00 | 9,300.00 | 7,920.12 | 418,550 |
| 2022-06-28 | 9,300.00 | 9,360.00 | 9,150.00 | 9,210.00 | 7,843.48 | 309,100 |
| 2022-06-27 | 8,750.00 | 9,270.00 | 8,550.00 | 9,270.00 | 7,894.58 | 371,140 |
| 2022-06-24 | 8,800.00 | 8,820.00 | 8,600.00 | 8,700.00 | 7,409.15 | 364,210 |
| 2022-06-23 | 8,320.00 | 8,450.00 | 8,020.00 | 8,450.00 | 7,196.24 | 194,810 |
| 2022-06-22 | 7,650.00 | 8,400.00 | 7,650.00 | 8,320.00 | 7,085.53 | 573,870 |
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.