Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 20,600.00 | 20,800.00 | 20,500.00 | 20,550.00 | 17,500.92 | 1,106,160 |
| 2022-03-23 | 20,550.00 | 20,900.00 | 20,500.00 | 20,600.00 | 17,543.50 | 2,271,390 |
| 2022-03-22 | 19,900.00 | 20,500.00 | 19,900.00 | 20,500.00 | 17,458.34 | 1,360,370 |
| 2022-03-21 | 20,150.00 | 20,350.00 | 20,000.00 | 20,000.00 | 17,032.53 | 797,390 |
| 2022-03-18 | 19,900.00 | 20,150.00 | 19,800.00 | 19,950.00 | 16,989.95 | 1,052,700 |
| 2022-03-17 | 20,300.00 | 20,300.00 | 19,800.00 | 19,850.00 | 16,904.78 | 877,030 |
| 2022-03-16 | 20,300.00 | 20,300.00 | 19,900.00 | 20,000.00 | 17,032.53 | 752,180 |
| 2022-03-15 | 19,700.00 | 20,000.00 | 19,450.00 | 19,900.00 | 16,947.36 | 1,181,950 |
| 2022-03-14 | 19,900.00 | 20,550.00 | 19,500.00 | 19,700.00 | 16,777.04 | 1,438,470 |
| 2022-03-11 | 20,700.00 | 20,900.00 | 19,800.00 | 20,200.00 | 17,202.85 | 1,756,920 |
| 2022-03-10 | 20,850.00 | 21,250.00 | 20,400.00 | 20,700.00 | 17,628.67 | 1,542,750 |
| 2022-03-09 | 20,900.00 | 21,250.00 | 19,900.00 | 20,950.00 | 17,841.57 | 1,909,930 |
| 2022-03-08 | 21,000.00 | 21,400.00 | 20,500.00 | 20,550.00 | 17,500.92 | 2,087,030 |
| 2022-03-07 | 20,950.00 | 22,050.00 | 20,950.00 | 21,500.00 | 18,309.97 | 2,967,910 |
| 2022-03-04 | 21,600.00 | 21,600.00 | 20,700.00 | 20,850.00 | 17,756.41 | 2,162,600 |
| 2022-03-03 | 20,350.00 | 21,450.00 | 20,200.00 | 21,400.00 | 18,224.80 | 5,065,170 |
| 2022-03-02 | 20,000.00 | 20,400.00 | 19,800.00 | 20,300.00 | 17,288.01 | 1,838,760 |
| 2022-03-01 | 20,950.00 | 21,000.00 | 20,000.00 | 20,000.00 | 17,032.53 | 3,097,710 |
| 2022-02-28 | 19,000.00 | 20,050.00 | 18,950.00 | 20,050.00 | 17,075.11 | 4,606,910 |
| 2022-02-25 | 18,800.00 | 18,850.00 | 18,600.00 | 18,750.00 | 15,967.99 | 813,780 |
| 2022-02-24 | 18,800.00 | 19,200.00 | 17,800.00 | 18,400.00 | 15,669.92 | 1,866,260 |
| 2022-02-23 | 18,600.00 | 19,200.00 | 18,600.00 | 18,900.00 | 16,095.74 | 836,990 |
| 2022-02-22 | 18,950.00 | 19,100.00 | 18,650.00 | 18,750.00 | 15,967.99 | 1,344,970 |
| 2022-02-21 | 19,300.00 | 19,450.00 | 19,000.00 | 19,200.00 | 16,351.23 | 721,600 |
| 2022-02-18 | 18,950.00 | 19,500.00 | 18,900.00 | 19,150.00 | 16,308.64 | 1,849,650 |
| 2022-02-17 | 18,900.00 | 19,200.00 | 18,850.00 | 18,950.00 | 16,138.32 | 526,020 |
| 2022-02-16 | 18,950.00 | 19,100.00 | 18,800.00 | 18,850.00 | 16,053.16 | 845,020 |
| 2022-02-15 | 19,000.00 | 19,200.00 | 18,700.00 | 18,950.00 | 16,138.32 | 580,910 |
| 2022-02-14 | 18,500.00 | 19,650.00 | 18,500.00 | 18,900.00 | 16,095.74 | 911,790 |
| 2022-02-11 | 18,900.00 | 19,800.00 | 18,700.00 | 19,300.00 | 16,436.39 | 1,277,870 |
| 2022-02-10 | 19,800.00 | 19,900.00 | 19,200.00 | 19,200.00 | 16,351.23 | 1,062,270 |
| 2022-02-09 | 19,200.00 | 20,200.00 | 19,150.00 | 19,800.00 | 16,862.20 | 2,019,160 |
| 2022-02-08 | 18,000.00 | 19,050.00 | 17,900.00 | 19,050.00 | 16,223.48 | 1,796,520 |
| 2022-02-07 | 17,000.00 | 17,850.00 | 16,700.00 | 17,850.00 | 15,201.53 | 1,407,670 |
| 2022-01-28 | 16,850.00 | 17,000.00 | 16,600.00 | 16,700.00 | 14,222.16 | 503,140 |
| 2022-01-27 | 16,350.00 | 16,900.00 | 16,350.00 | 16,700.00 | 14,222.16 | 309,430 |
| 2022-01-26 | 16,750.00 | 17,400.00 | 16,750.00 | 16,800.00 | 14,307.32 | 513,700 |
| 2022-01-25 | 15,800.00 | 16,700.00 | 15,600.00 | 16,650.00 | 14,179.58 | 620,400 |
| 2022-01-24 | 17,100.00 | 17,100.00 | 16,000.00 | 16,050.00 | 13,668.60 | 1,648,240 |
| 2022-01-21 | 17,450.00 | 17,450.00 | 17,100.00 | 17,200.00 | 14,647.97 | 816,200 |
| 2022-01-20 | 16,700.00 | 17,300.00 | 16,650.00 | 17,150.00 | 14,605.39 | 646,030 |
| 2022-01-19 | 16,500.00 | 17,000.00 | 16,250.00 | 16,500.00 | 14,051.83 | 1,046,210 |
| 2022-01-18 | 17,500.00 | 17,900.00 | 17,000.00 | 17,000.00 | 14,477.65 | 1,896,290 |
| 2022-01-17 | 19,400.00 | 19,600.00 | 18,250.00 | 18,250.00 | 15,542.18 | 2,060,300 |
| 2022-01-14 | 19,850.00 | 19,850.00 | 19,400.00 | 19,600.00 | 16,691.88 | 862,620 |
| 2022-01-13 | 19,500.00 | 20,250.00 | 19,300.00 | 19,750.00 | 16,819.62 | 1,985,720 |
| 2022-01-12 | 19,250.00 | 19,700.00 | 19,000.00 | 19,400.00 | 16,521.55 | 1,497,760 |
| 2022-01-11 | 19,750.00 | 19,750.00 | 19,350.00 | 19,350.00 | 16,478.97 | 1,389,080 |
| 2022-01-10 | 20,000.00 | 20,100.00 | 19,600.00 | 19,650.00 | 16,734.46 | 2,507,890 |
| 2022-01-07 | 19,800.00 | 20,150.00 | 19,800.00 | 19,950.00 | 16,989.95 | 1,478,290 |
| 2022-01-06 | 20,100.00 | 20,300.00 | 19,900.00 | 19,950.00 | 16,989.95 | 2,021,690 |
| 2022-01-05 | 20,500.00 | 20,550.00 | 20,250.00 | 20,300.00 | 17,288.01 | 1,451,340 |
| 2022-01-04 | 20,550.00 | 20,750.00 | 20,400.00 | 20,450.00 | 17,415.76 | 1,329,680 |
| 2021-12-31 | 20,000.00 | 20,800.00 | 19,900.00 | 20,400.00 | 17,373.18 | 2,252,800 |
| 2021-12-30 | 20,150.00 | 20,300.00 | 19,900.00 | 20,000.00 | 17,032.53 | 1,032,570 |
| 2021-12-29 | 20,100.00 | 20,500.00 | 19,800.00 | 20,150.00 | 17,160.27 | 1,543,300 |
| 2021-12-28 | 20,100.00 | 20,500.00 | 19,750.00 | 20,050.00 | 17,075.11 | 1,589,390 |
| 2021-12-27 | 20,700.00 | 20,800.00 | 19,900.00 | 20,100.00 | 17,117.69 | 764,390 |
| 2021-12-24 | 20,300.00 | 20,750.00 | 20,100.00 | 20,350.00 | 17,330.60 | 1,208,900 |
| 2021-12-23 | 19,800.00 | 20,150.00 | 19,300.00 | 19,950.00 | 16,989.95 | 2,919,180 |
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.