Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TLH.VN stock page

Tienlen Steel Corp JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-224,020.004,020.003,950.003,980.003,980.00110,400
2026-07-214,090.004,090.004,000.004,020.004,020.00134,901
2026-07-204,200.004,200.004,000.004,020.004,020.00160,400
2026-07-174,250.004,270.004,120.004,160.004,160.00105,411
2026-07-164,300.004,310.004,120.004,220.004,220.00142,971
2026-07-154,300.004,300.004,200.004,300.004,300.00118,920
2026-07-144,020.004,300.004,020.004,300.004,300.00248,800
2026-07-134,360.004,360.004,100.004,300.004,300.00142,937
2026-07-104,360.004,370.004,350.004,360.004,360.00120,037
2026-07-094,370.004,380.004,360.004,360.004,360.00222,344
2026-07-084,380.004,390.004,350.004,370.004,370.00144,024
2026-07-074,380.004,400.004,360.004,380.004,380.00129,914
2026-07-064,390.004,390.004,350.004,380.004,380.00121,854
2026-07-034,380.004,400.004,350.004,390.004,390.00112,602
2026-07-024,380.004,400.004,380.004,380.004,380.00118,904
2026-07-014,400.004,490.004,380.004,380.004,380.00133,166
2026-06-304,400.004,400.004,310.004,400.004,400.00139,610
2026-06-294,370.004,400.004,370.004,400.004,400.00111,726
2026-06-264,370.004,380.004,370.004,370.004,370.00121,201
2026-06-254,480.004,480.004,370.004,370.004,370.00104,587
2026-06-244,370.004,370.004,320.004,370.004,370.00147,398
2026-06-234,470.004,470.004,350.004,370.004,370.00136,145
2026-06-224,420.004,500.004,420.004,470.004,470.00107,489
2026-06-194,500.004,500.004,410.004,420.004,420.00116,018
2026-06-184,510.004,510.004,430.004,500.004,500.00104,515
2026-06-174,510.004,510.004,470.004,510.004,510.00118,021
2026-06-164,460.004,530.004,460.004,510.004,510.00217,977
2026-06-154,500.004,550.004,410.004,460.004,460.00126,863
2026-06-124,380.004,400.004,300.004,390.004,390.00152,619
2026-06-114,380.004,390.004,340.004,380.004,380.00127,900
2026-06-104,360.004,400.004,360.004,380.004,380.00174,487
2026-06-094,380.004,400.004,330.004,360.004,360.00158,128
2026-06-084,470.004,470.004,300.004,350.004,350.00149,710
2026-06-054,480.004,490.004,460.004,470.004,470.00138,780
2026-06-044,560.004,560.004,470.004,470.004,470.00162,602
2026-06-034,520.004,550.004,510.004,550.004,550.00120,720
2026-06-024,520.004,800.004,520.004,520.004,520.00101,702
2026-06-014,500.004,630.004,440.004,510.004,510.00129,384
2026-05-294,590.004,590.004,410.004,500.004,500.00182,440
2026-05-284,600.004,610.004,570.004,590.004,590.00423,706
2026-05-274,610.004,610.004,560.004,600.004,600.00122,633
2026-05-264,650.004,650.004,600.004,610.004,610.00109,328
2026-05-254,650.004,650.004,620.004,640.004,640.00106,131
2026-05-224,580.004,700.004,500.004,650.004,650.00185,696
2026-05-214,510.004,600.004,500.004,590.004,590.00135,606
2026-05-204,650.004,650.004,430.004,500.004,500.00180,285
2026-05-194,560.004,570.004,530.004,540.004,540.00135,770
2026-05-184,580.004,640.004,530.004,560.004,560.00171,309
2026-05-154,610.004,610.004,570.004,570.004,570.00143,201
2026-05-144,570.004,650.004,570.004,610.004,610.00125,026
2026-05-134,550.004,700.004,550.004,570.004,570.00124,847
2026-05-124,610.004,620.004,550.004,550.004,550.00187,733
2026-05-114,600.004,650.004,580.004,610.004,610.00189,627
2026-05-084,630.004,720.004,620.004,640.004,640.00144,157
2026-05-074,680.004,710.004,630.004,630.004,630.00125,229
2026-05-064,660.004,700.004,340.004,670.004,670.00183,638
2026-05-054,650.004,670.004,600.004,660.004,660.00155,575
2026-05-044,740.004,740.004,640.004,680.004,680.00145,537
2026-04-294,700.004,700.004,650.004,660.004,660.00132,041
2026-04-284,700.004,750.004,650.004,700.004,700.00139,355
← NewerPage 2 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-01-18500.0001 VND
2021-03-24500.0001 VND
2020-01-09500.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.