Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5,340.00 | 5,400.00 | 5,340.00 | 5,400.00 | 5,400.00 | 101,088 |
| 2025-10-28 | 5,260.00 | 5,350.00 | 5,220.00 | 5,340.00 | 5,340.00 | 127,432 |
| 2025-10-27 | 5,240.00 | 5,340.00 | 5,240.00 | 5,260.00 | 5,260.00 | 161,002 |
| 2025-10-24 | 5,300.00 | 5,300.00 | 5,170.00 | 5,240.00 | 5,240.00 | 244,842 |
| 2025-10-23 | 5,360.00 | 5,370.00 | 5,280.00 | 5,300.00 | 5,300.00 | 157,837 |
| 2025-10-22 | 5,240.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,280.00 | 332,830 |
| 2025-10-21 | 5,200.00 | 5,300.00 | 5,110.00 | 5,240.00 | 5,240.00 | 264,015 |
| 2025-10-20 | 5,470.00 | 5,480.00 | 5,250.00 | 5,250.00 | 5,250.00 | 462,603 |
| 2025-10-17 | 5,500.00 | 5,550.00 | 5,450.00 | 5,480.00 | 5,480.00 | 499,317 |
| 2025-10-16 | 5,390.00 | 5,580.00 | 5,390.00 | 5,490.00 | 5,490.00 | 305,992 |
| 2025-10-15 | 5,500.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | 291,054 |
| 2025-10-14 | 5,530.00 | 5,610.00 | 5,450.00 | 5,460.00 | 5,460.00 | 461,592 |
| 2025-10-13 | 5,530.00 | 5,590.00 | 5,520.00 | 5,520.00 | 5,520.00 | 317,206 |
| 2025-10-10 | 5,620.00 | 5,690.00 | 5,620.00 | 5,660.00 | 5,660.00 | 223,669 |
| 2025-10-09 | 5,700.00 | 5,710.00 | 5,600.00 | 5,640.00 | 5,640.00 | 142,892 |
| 2025-10-08 | 5,700.00 | 5,730.00 | 5,590.00 | 5,680.00 | 5,680.00 | 274,332 |
| 2025-10-07 | 5,750.00 | 5,750.00 | 5,650.00 | 5,690.00 | 5,690.00 | 157,094 |
| 2025-10-06 | 5,690.00 | 5,770.00 | 5,560.00 | 5,720.00 | 5,720.00 | 287,889 |
| 2025-10-03 | 5,590.00 | 5,590.00 | 5,400.00 | 5,450.00 | 5,450.00 | 255,240 |
| 2025-10-02 | 5,760.00 | 5,760.00 | 5,520.00 | 5,520.00 | 5,520.00 | 256,975 |
| 2025-10-01 | 5,790.00 | 5,790.00 | 5,690.00 | 5,720.00 | 5,720.00 | 124,580 |
| 2025-09-30 | 5,790.00 | 5,890.00 | 5,580.00 | 5,700.00 | 5,700.00 | 287,948 |
| 2025-09-29 | 5,920.00 | 5,950.00 | 5,770.00 | 5,770.00 | 5,770.00 | 543,225 |
| 2025-09-26 | 5,930.00 | 6,050.00 | 5,910.00 | 5,920.00 | 5,920.00 | 308,577 |
| 2025-09-25 | 5,980.00 | 5,980.00 | 5,900.00 | 5,930.00 | 5,930.00 | 249,997 |
| 2025-09-24 | 5,820.00 | 5,940.00 | 5,780.00 | 5,910.00 | 5,910.00 | 232,658 |
| 2025-09-23 | 5,900.00 | 5,990.00 | 5,810.00 | 5,810.00 | 5,810.00 | 296,987 |
| 2025-09-22 | 6,150.00 | 6,150.00 | 5,780.00 | 5,930.00 | 5,930.00 | 750,093 |
| 2025-09-19 | 6,350.00 | 6,350.00 | 6,100.00 | 6,180.00 | 6,180.00 | 330,917 |
| 2025-09-18 | 6,190.00 | 6,270.00 | 6,050.00 | 6,210.00 | 6,210.00 | 561,505 |
| 2025-09-17 | 6,160.00 | 6,490.00 | 6,090.00 | 6,180.00 | 6,180.00 | 1,663,448 |
| 2025-09-16 | 6,280.00 | 6,300.00 | 6,100.00 | 6,140.00 | 6,140.00 | 537,740 |
| 2025-09-15 | 6,150.00 | 6,280.00 | 6,100.00 | 6,270.00 | 6,270.00 | 1,408,645 |
| 2025-09-12 | 6,140.00 | 6,300.00 | 6,090.00 | 6,100.00 | 6,100.00 | 901,267 |
| 2025-09-11 | 5,880.00 | 6,000.00 | 5,750.00 | 6,000.00 | 6,000.00 | 651,715 |
| 2025-09-10 | 6,180.00 | 6,180.00 | 5,900.00 | 5,940.00 | 5,940.00 | 330,895 |
| 2025-09-09 | 5,900.00 | 6,060.00 | 5,840.00 | 5,990.00 | 5,990.00 | 385,055 |
| 2025-09-08 | 6,170.00 | 6,240.00 | 5,800.00 | 5,990.00 | 5,990.00 | 902,009 |
| 2025-09-05 | 6,420.00 | 6,450.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1,081,310 |
| 2025-09-04 | 6,000.00 | 6,300.00 | 5,860.00 | 6,300.00 | 6,300.00 | 1,619,486 |
| 2025-09-03 | 5,730.00 | 6,020.00 | 5,710.00 | 5,890.00 | 5,890.00 | 835,760 |
| 2025-08-29 | 5,660.00 | 5,930.00 | 5,600.00 | 5,700.00 | 5,700.00 | 536,514 |
| 2025-08-28 | 5,630.00 | 5,700.00 | 5,610.00 | 5,650.00 | 5,650.00 | 259,856 |
| 2025-08-27 | 5,770.00 | 5,780.00 | 5,570.00 | 5,630.00 | 5,630.00 | 423,656 |
| 2025-08-26 | 5,500.00 | 5,690.00 | 5,500.00 | 5,680.00 | 5,680.00 | 279,967 |
| 2025-08-25 | 5,720.00 | 5,720.00 | 5,500.00 | 5,500.00 | 5,500.00 | 509,749 |
| 2025-08-22 | 5,810.00 | 5,810.00 | 5,550.00 | 5,570.00 | 5,570.00 | 906,300 |
| 2025-08-21 | 6,160.00 | 6,160.00 | 5,880.00 | 5,880.00 | 5,880.00 | 1,000,973 |
| 2025-08-20 | 6,320.00 | 6,320.00 | 6,000.00 | 6,090.00 | 6,090.00 | 791,270 |
| 2025-08-19 | 6,240.00 | 6,320.00 | 6,210.00 | 6,270.00 | 6,270.00 | 1,044,941 |
| 2025-08-18 | 6,370.00 | 6,370.00 | 6,150.00 | 6,230.00 | 6,230.00 | 714,090 |
| 2025-08-15 | 6,280.00 | 6,450.00 | 6,160.00 | 6,190.00 | 6,190.00 | 1,138,712 |
| 2025-08-14 | 6,250.00 | 6,300.00 | 6,190.00 | 6,230.00 | 6,230.00 | 1,003,708 |
| 2025-08-13 | 6,320.00 | 6,390.00 | 6,180.00 | 6,250.00 | 6,250.00 | 1,064,438 |
| 2025-08-12 | 6,380.00 | 6,480.00 | 6,280.00 | 6,320.00 | 6,320.00 | 841,617 |
| 2025-08-11 | 6,400.00 | 6,400.00 | 6,220.00 | 6,300.00 | 6,300.00 | 1,291,089 |
| 2025-08-08 | 6,550.00 | 6,550.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,156,415 |
| 2025-08-07 | 6,290.00 | 6,480.00 | 6,280.00 | 6,440.00 | 6,440.00 | 1,316,322 |
| 2025-08-06 | 6,280.00 | 6,450.00 | 6,240.00 | 6,290.00 | 6,290.00 | 674,378 |
| 2025-08-05 | 6,350.00 | 6,550.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,332,515 |
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.