Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 8,000.00 | 8,500.00 | 7,980.00 | 7,980.00 | 6,795.98 | 812,020 |
| 2022-06-20 | 9,050.00 | 9,150.00 | 8,570.00 | 8,570.00 | 7,298.44 | 605,330 |
| 2022-06-17 | 9,690.00 | 9,700.00 | 9,210.00 | 9,210.00 | 7,843.48 | 917,950 |
| 2022-06-16 | 10,700.00 | 10,700.00 | 9,500.00 | 9,900.00 | 8,431.10 | 657,360 |
| 2022-06-15 | 10,600.00 | 10,800.00 | 10,050.00 | 10,050.00 | 8,558.84 | 725,340 |
| 2022-06-14 | 10,500.00 | 11,050.00 | 10,400.00 | 10,800.00 | 9,197.56 | 921,910 |
| 2022-06-13 | 11,400.00 | 11,650.00 | 11,150.00 | 11,150.00 | 9,495.63 | 909,150 |
| 2022-06-10 | 12,000.00 | 12,650.00 | 11,950.00 | 11,950.00 | 10,176.93 | 779,020 |
| 2022-06-09 | 11,600.00 | 12,300.00 | 11,600.00 | 12,300.00 | 10,475.00 | 1,144,990 |
| 2022-06-08 | 11,450.00 | 11,650.00 | 11,400.00 | 11,500.00 | 9,793.70 | 560,340 |
| 2022-06-07 | 11,450.00 | 11,600.00 | 11,100.00 | 11,400.00 | 9,708.54 | 653,070 |
| 2022-06-06 | 11,950.00 | 11,950.00 | 11,600.00 | 11,600.00 | 9,878.87 | 474,760 |
| 2022-06-03 | 11,700.00 | 11,950.00 | 11,500.00 | 11,650.00 | 9,921.45 | 821,920 |
| 2022-06-02 | 12,050.00 | 12,300.00 | 11,600.00 | 11,650.00 | 9,921.45 | 704,880 |
| 2022-06-01 | 12,250.00 | 12,500.00 | 12,000.00 | 12,100.00 | 10,304.68 | 579,370 |
| 2022-05-31 | 12,700.00 | 12,700.00 | 12,300.00 | 12,350.00 | 10,517.59 | 590,370 |
| 2022-05-30 | 12,800.00 | 12,950.00 | 12,500.00 | 12,750.00 | 10,858.24 | 681,230 |
| 2022-05-27 | 12,200.00 | 13,050.00 | 12,200.00 | 12,850.00 | 10,943.40 | 1,147,630 |
| 2022-05-26 | 12,100.00 | 12,400.00 | 12,000.00 | 12,250.00 | 10,432.42 | 694,100 |
| 2022-05-25 | 11,500.00 | 12,000.00 | 11,150.00 | 12,000.00 | 10,219.52 | 1,008,370 |
| 2022-05-24 | 11,900.00 | 12,000.00 | 11,150.00 | 11,400.00 | 9,708.54 | 686,180 |
| 2022-05-23 | 12,000.00 | 12,500.00 | 11,300.00 | 11,900.00 | 10,134.35 | 648,120 |
| 2022-05-20 | 11,900.00 | 12,400.00 | 11,750.00 | 12,100.00 | 10,304.68 | 582,670 |
| 2022-05-19 | 11,900.00 | 12,200.00 | 11,600.00 | 11,900.00 | 10,134.35 | 615,560 |
| 2022-05-18 | 12,000.00 | 12,350.00 | 12,000.00 | 12,100.00 | 10,304.68 | 715,770 |
| 2022-05-17 | 10,500.00 | 11,750.00 | 10,500.00 | 11,750.00 | 10,006.61 | 907,610 |
| 2022-05-16 | 11,400.00 | 11,900.00 | 11,000.00 | 11,000.00 | 9,367.89 | 769,230 |
| 2022-05-13 | 11,450.00 | 12,100.00 | 11,300.00 | 11,300.00 | 9,623.38 | 1,022,670 |
| 2022-05-12 | 13,000.00 | 13,200.00 | 12,100.00 | 12,100.00 | 10,304.68 | 959,090 |
| 2022-05-11 | 13,650.00 | 13,650.00 | 13,000.00 | 13,000.00 | 11,071.14 | 590,590 |
| 2022-05-10 | 12,550.00 | 13,600.00 | 12,550.00 | 13,600.00 | 11,582.12 | 824,120 |
| 2022-05-09 | 13,900.00 | 14,300.00 | 13,400.00 | 13,400.00 | 11,411.79 | 877,140 |
| 2022-05-06 | 14,000.00 | 15,100.00 | 13,900.00 | 14,400.00 | 12,263.42 | 814,220 |
| 2022-05-05 | 14,500.00 | 14,700.00 | 13,900.00 | 14,400.00 | 12,263.42 | 512,050 |
| 2022-05-04 | 15,000.00 | 15,000.00 | 14,350.00 | 14,400.00 | 12,263.42 | 544,060 |
| 2022-04-29 | 14,650.00 | 15,100.00 | 14,650.00 | 15,100.00 | 12,859.56 | 602,580 |
| 2022-04-28 | 14,900.00 | 15,350.00 | 14,700.00 | 15,000.00 | 12,774.40 | 582,560 |
| 2022-04-27 | 14,500.00 | 15,000.00 | 14,100.00 | 15,000.00 | 12,774.40 | 579,260 |
| 2022-04-26 | 13,150.00 | 14,600.00 | 13,000.00 | 14,600.00 | 12,433.74 | 685,850 |
| 2022-04-25 | 14,200.00 | 14,600.00 | 13,500.00 | 13,900.00 | 11,837.61 | 791,010 |
| 2022-04-22 | 14,000.00 | 14,800.00 | 14,000.00 | 14,500.00 | 12,348.58 | 666,710 |
| 2022-04-21 | 14,050.00 | 14,700.00 | 13,800.00 | 14,100.00 | 12,007.93 | 813,010 |
| 2022-04-20 | 14,850.00 | 15,500.00 | 14,800.00 | 14,800.00 | 12,604.07 | 870,870 |
| 2022-04-19 | 16,200.00 | 16,700.00 | 15,200.00 | 15,200.00 | 12,944.72 | 822,030 |
| 2022-04-18 | 17,000.00 | 17,000.00 | 15,950.00 | 16,100.00 | 13,711.18 | 1,032,130 |
| 2022-04-15 | 17,600.00 | 17,700.00 | 17,000.00 | 17,100.00 | 14,562.81 | 594,660 |
| 2022-04-14 | 18,000.00 | 18,000.00 | 17,550.00 | 17,600.00 | 14,988.62 | 437,360 |
| 2022-04-13 | 17,150.00 | 17,600.00 | 16,750.00 | 17,600.00 | 14,988.62 | 991,980 |
| 2022-04-12 | 18,750.00 | 18,800.00 | 17,500.00 | 17,500.00 | 14,903.46 | 1,142,130 |
| 2022-04-08 | 19,600.00 | 19,600.00 | 18,750.00 | 18,750.00 | 15,967.99 | 981,970 |
| 2022-04-07 | 20,000.00 | 20,000.00 | 19,400.00 | 19,400.00 | 16,521.55 | 988,130 |
| 2022-04-06 | 19,800.00 | 20,300.00 | 19,800.00 | 19,950.00 | 16,989.95 | 870,870 |
| 2022-04-05 | 20,300.00 | 20,300.00 | 19,850.00 | 20,000.00 | 17,032.53 | 589,160 |
| 2022-04-04 | 20,000.00 | 20,250.00 | 19,900.00 | 20,050.00 | 17,075.11 | 1,037,410 |
| 2022-04-01 | 19,700.00 | 19,900.00 | 19,400.00 | 19,800.00 | 16,862.20 | 1,361,250 |
| 2022-03-31 | 20,000.00 | 20,250.00 | 19,800.00 | 19,800.00 | 16,862.20 | 1,382,700 |
| 2022-03-30 | 20,500.00 | 20,800.00 | 19,950.00 | 20,000.00 | 17,032.53 | 1,522,950 |
| 2022-03-29 | 20,600.00 | 21,000.00 | 20,550.00 | 20,550.00 | 17,500.92 | 1,248,830 |
| 2022-03-28 | 20,200.00 | 20,650.00 | 20,000.00 | 20,600.00 | 17,543.50 | 1,939,960 |
| 2022-03-25 | 20,400.00 | 20,700.00 | 20,100.00 | 20,300.00 | 17,288.01 | 1,618,320 |
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.