Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 20,650.00 | 20,900.00 | 20,000.00 | 20,100.00 | 17,117.69 | 2,964,170 |
| 2021-12-21 | 21,000.00 | 21,000.00 | 20,450.00 | 20,550.00 | 17,500.92 | 1,681,350 |
| 2021-12-20 | 20,500.00 | 21,450.00 | 20,500.00 | 21,000.00 | 17,884.15 | 1,857,900 |
| 2021-12-17 | 21,100.00 | 21,300.00 | 20,500.00 | 20,850.00 | 17,756.41 | 3,672,570 |
| 2021-12-16 | 21,850.00 | 21,900.00 | 21,150.00 | 21,300.00 | 18,139.64 | 1,375,990 |
| 2021-12-15 | 22,600.00 | 22,700.00 | 21,500.00 | 21,750.00 | 18,522.87 | 1,791,350 |
| 2021-12-14 | 21,500.00 | 23,000.00 | 21,300.00 | 22,500.00 | 19,161.59 | 4,856,720 |
| 2021-12-13 | 20,300.00 | 21,500.00 | 20,300.00 | 21,500.00 | 18,309.97 | 1,976,810 |
| 2021-12-10 | 20,400.00 | 20,700.00 | 20,200.00 | 20,300.00 | 17,288.01 | 1,793,000 |
| 2021-12-09 | 20,500.00 | 21,000.00 | 20,500.00 | 20,700.00 | 17,628.67 | 1,071,730 |
| 2021-12-08 | 22,200.00 | 22,200.00 | 20,800.00 | 20,800.00 | 17,713.83 | 1,658,030 |
| 2021-12-07 | 19,800.00 | 20,750.00 | 19,600.00 | 20,750.00 | 17,671.25 | 2,021,030 |
| 2021-12-06 | 20,500.00 | 21,400.00 | 19,400.00 | 19,400.00 | 16,521.55 | 3,060,750 |
| 2021-12-03 | 21,700.00 | 22,250.00 | 20,750.00 | 20,750.00 | 17,671.25 | 3,485,680 |
| 2021-12-02 | 22,600.00 | 22,800.00 | 22,000.00 | 22,250.00 | 18,948.69 | 3,717,230 |
| 2021-12-01 | 23,300.00 | 23,600.00 | 22,650.00 | 22,900.00 | 19,502.24 | 3,842,520 |
| 2021-11-30 | 24,900.00 | 24,900.00 | 23,600.00 | 24,000.00 | 20,439.03 | 8,978,749 |
| 2021-11-29 | 22,300.00 | 23,300.00 | 22,200.00 | 23,300.00 | 19,842.89 | 9,078,189 |
| 2021-11-26 | 20,800.00 | 21,800.00 | 20,600.00 | 21,800.00 | 18,565.45 | 4,915,460 |
| 2021-11-25 | 20,000.00 | 20,600.00 | 19,900.00 | 20,400.00 | 17,373.18 | 1,931,050 |
| 2021-11-24 | 20,300.00 | 20,300.00 | 19,500.00 | 20,000.00 | 17,032.53 | 2,114,860 |
| 2021-11-23 | 19,300.00 | 20,200.00 | 19,300.00 | 20,200.00 | 17,202.85 | 1,264,890 |
| 2021-11-22 | 19,600.00 | 20,250.00 | 19,300.00 | 19,300.00 | 16,436.39 | 2,053,700 |
| 2021-11-19 | 20,100.00 | 20,400.00 | 19,600.00 | 19,600.00 | 16,691.88 | 3,205,730 |
| 2021-11-18 | 21,500.00 | 21,550.00 | 20,350.00 | 20,550.00 | 17,500.92 | 4,318,710 |
| 2021-11-17 | 21,800.00 | 22,100.00 | 21,650.00 | 21,650.00 | 18,437.71 | 2,220,790 |
| 2021-11-16 | 22,250.00 | 22,550.00 | 21,850.00 | 21,950.00 | 18,693.20 | 2,204,400 |
| 2021-11-15 | 23,000.00 | 23,000.00 | 22,000.00 | 22,250.00 | 18,948.69 | 3,039,960 |
| 2021-11-12 | 22,100.00 | 22,800.00 | 22,000.00 | 22,750.00 | 19,374.50 | 2,061,730 |
| 2021-11-11 | 22,450.00 | 22,500.00 | 21,550.00 | 21,850.00 | 18,608.04 | 4,164,710 |
| 2021-11-10 | 22,800.00 | 22,900.00 | 22,600.00 | 22,600.00 | 19,246.76 | 2,766,280 |
| 2021-11-09 | 23,200.00 | 23,200.00 | 22,750.00 | 22,900.00 | 19,502.24 | 1,935,560 |
| 2021-11-08 | 23,200.00 | 23,300.00 | 22,850.00 | 22,850.00 | 19,459.66 | 2,112,220 |
| 2021-11-05 | 22,900.00 | 23,250.00 | 22,500.00 | 23,000.00 | 19,587.41 | 2,692,580 |
| 2021-11-04 | 22,500.00 | 23,300.00 | 22,350.00 | 22,800.00 | 19,417.08 | 2,017,730 |
| 2021-11-03 | 23,350.00 | 23,500.00 | 22,500.00 | 22,500.00 | 19,161.59 | 4,670,600 |
| 2021-11-02 | 23,050.00 | 23,700.00 | 22,900.00 | 23,350.00 | 19,885.47 | 3,582,260 |
| 2021-11-01 | 24,200.00 | 24,200.00 | 23,150.00 | 23,350.00 | 19,885.47 | 4,273,390 |
| 2021-10-29 | 24,400.00 | 24,750.00 | 23,800.00 | 24,000.00 | 20,439.03 | 3,912,040 |
| 2021-10-28 | 23,800.00 | 24,250.00 | 23,450.00 | 24,200.00 | 20,609.36 | 5,112,030 |
| 2021-10-27 | 23,700.00 | 23,800.00 | 23,200.00 | 23,600.00 | 20,098.38 | 2,559,260 |
| 2021-10-26 | 22,500.00 | 23,500.00 | 22,500.00 | 23,500.00 | 20,013.22 | 2,770,460 |
| 2021-10-25 | 23,750.00 | 23,750.00 | 23,000.00 | 23,000.00 | 19,587.41 | 4,008,070 |
| 2021-10-22 | 24,000.00 | 24,150.00 | 23,550.00 | 23,750.00 | 20,226.13 | 2,363,350 |
| 2021-10-21 | 23,450.00 | 23,950.00 | 23,300.00 | 23,750.00 | 20,226.13 | 2,737,240 |
| 2021-10-20 | 23,500.00 | 23,800.00 | 22,900.00 | 23,450.00 | 19,970.64 | 3,063,830 |
← NewerPage 21 of 21 · 1,246 trading days
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.