Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 6,380.00 | 6,390.00 | 6,280.00 | 6,310.00 | 6,310.00 | 875,255 |
| 2025-08-01 | 6,680.00 | 6,700.00 | 6,370.00 | 6,390.00 | 6,390.00 | 1,496,634 |
| 2025-07-31 | 6,120.00 | 6,400.00 | 5,990.00 | 6,400.00 | 6,400.00 | 2,753,678 |
| 2025-07-30 | 6,260.00 | 6,260.00 | 5,810.00 | 5,990.00 | 5,990.00 | 994,409 |
| 2025-07-29 | 6,400.00 | 6,490.00 | 5,940.00 | 5,940.00 | 5,940.00 | 1,158,485 |
| 2025-07-28 | 6,200.00 | 6,320.00 | 6,050.00 | 6,300.00 | 6,300.00 | 1,792,696 |
| 2025-07-25 | 5,970.00 | 6,120.00 | 5,940.00 | 6,020.00 | 6,020.00 | 861,814 |
| 2025-07-24 | 6,120.00 | 6,120.00 | 5,950.00 | 5,970.00 | 5,970.00 | 490,719 |
| 2025-07-23 | 5,950.00 | 6,210.00 | 5,940.00 | 5,970.00 | 5,970.00 | 1,225,593 |
| 2025-07-22 | 5,920.00 | 5,990.00 | 5,880.00 | 5,960.00 | 5,960.00 | 787,938 |
| 2025-07-21 | 5,990.00 | 6,150.00 | 5,920.00 | 5,920.00 | 5,920.00 | 754,203 |
| 2025-07-18 | 5,870.00 | 5,990.00 | 5,870.00 | 5,920.00 | 5,920.00 | 932,527 |
| 2025-07-17 | 6,100.00 | 6,180.00 | 5,800.00 | 5,860.00 | 5,860.00 | 1,301,026 |
| 2025-07-16 | 6,090.00 | 6,160.00 | 5,970.00 | 5,980.00 | 5,980.00 | 589,255 |
| 2025-07-15 | 5,730.00 | 6,070.00 | 5,700.00 | 6,020.00 | 6,020.00 | 2,535,569 |
| 2025-07-14 | 5,790.00 | 5,790.00 | 5,570.00 | 5,680.00 | 5,680.00 | 565,219 |
| 2025-07-11 | 5,680.00 | 5,880.00 | 5,600.00 | 5,730.00 | 5,730.00 | 823,780 |
| 2025-07-10 | 5,700.00 | 5,750.00 | 5,630.00 | 5,660.00 | 5,660.00 | 449,367 |
| 2025-07-09 | 5,790.00 | 5,790.00 | 5,680.00 | 5,680.00 | 5,680.00 | 666,123 |
| 2025-07-08 | 5,650.00 | 5,800.00 | 5,630.00 | 5,700.00 | 5,700.00 | 601,602 |
| 2025-07-07 | 5,710.00 | 5,760.00 | 5,580.00 | 5,600.00 | 5,600.00 | 484,941 |
| 2025-07-04 | 5,790.00 | 5,790.00 | 5,580.00 | 5,580.00 | 5,580.00 | 518,994 |
| 2025-07-03 | 5,650.00 | 5,940.00 | 5,610.00 | 5,670.00 | 5,670.00 | 679,892 |
| 2025-07-02 | 5,940.00 | 5,940.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,364,245 |
| 2025-07-01 | 5,220.00 | 5,560.00 | 5,220.00 | 5,560.00 | 5,560.00 | 815,483 |
| 2025-06-30 | 5,190.00 | 5,200.00 | 5,160.00 | 5,200.00 | 5,200.00 | 136,892 |
| 2025-06-27 | 5,150.00 | 5,200.00 | 5,150.00 | 5,180.00 | 5,180.00 | 75,253 |
| 2025-06-26 | 5,210.00 | 5,250.00 | 5,170.00 | 5,170.00 | 5,170.00 | 110,037 |
| 2025-06-25 | 5,200.00 | 5,230.00 | 5,150.00 | 5,190.00 | 5,190.00 | 205,221 |
| 2025-06-24 | 5,190.00 | 5,200.00 | 5,150.00 | 5,150.00 | 5,150.00 | 169,134 |
| 2025-06-23 | 5,230.00 | 5,230.00 | 5,110.00 | 5,150.00 | 5,150.00 | 276,038 |
| 2025-06-20 | 5,220.00 | 5,230.00 | 5,180.00 | 5,210.00 | 5,210.00 | 289,247 |
| 2025-06-19 | 5,240.00 | 5,300.00 | 5,200.00 | 5,230.00 | 5,230.00 | 219,131 |
| 2025-06-18 | 5,210.00 | 5,400.00 | 5,210.00 | 5,290.00 | 5,290.00 | 146,146 |
| 2025-06-17 | 5,280.00 | 5,350.00 | 5,270.00 | 5,290.00 | 5,290.00 | 198,621 |
| 2025-06-16 | 5,200.00 | 5,290.00 | 5,200.00 | 5,280.00 | 5,280.00 | 137,979 |
| 2025-06-13 | 5,190.00 | 5,290.00 | 5,170.00 | 5,270.00 | 5,270.00 | 226,956 |
| 2025-06-12 | 5,150.00 | 5,450.00 | 5,150.00 | 5,330.00 | 5,330.00 | 362,838 |
| 2025-06-11 | 5,280.00 | 5,310.00 | 5,200.00 | 5,220.00 | 5,220.00 | 227,142 |
| 2025-06-10 | 5,440.00 | 5,440.00 | 5,270.00 | 5,270.00 | 5,270.00 | 297,014 |
| 2025-06-09 | 5,390.00 | 5,470.00 | 5,340.00 | 5,350.00 | 5,350.00 | 147,300 |
| 2025-06-06 | 5,360.00 | 5,460.00 | 5,350.00 | 5,380.00 | 5,380.00 | 553,559 |
| 2025-06-05 | 5,420.00 | 5,420.00 | 5,300.00 | 5,350.00 | 5,350.00 | 344,230 |
| 2025-06-04 | 5,370.00 | 5,490.00 | 5,370.00 | 5,410.00 | 5,410.00 | 311,499 |
| 2025-06-03 | 5,450.00 | 5,450.00 | 5,330.00 | 5,370.00 | 5,370.00 | 295,179 |
| 2025-06-02 | 5,290.00 | 5,410.00 | 5,260.00 | 5,330.00 | 5,330.00 | 421,284 |
| 2025-05-30 | 5,480.00 | 5,740.00 | 5,460.00 | 5,460.00 | 5,460.00 | 605,990 |
| 2025-05-29 | 5,660.00 | 5,660.00 | 5,450.00 | 5,480.00 | 5,480.00 | 508,074 |
| 2025-05-28 | 5,800.00 | 5,800.00 | 5,650.00 | 5,650.00 | 5,650.00 | 316,588 |
| 2025-05-27 | 5,550.00 | 5,720.00 | 5,550.00 | 5,690.00 | 5,690.00 | 773,199 |
| 2025-05-26 | 5,490.00 | 5,530.00 | 5,390.00 | 5,530.00 | 5,530.00 | 201,845 |
| 2025-05-23 | 5,550.00 | 5,600.00 | 5,490.00 | 5,500.00 | 5,500.00 | 178,467 |
| 2025-05-22 | 5,530.00 | 5,690.00 | 5,500.00 | 5,550.00 | 5,550.00 | 210,075 |
| 2025-05-21 | 5,600.00 | 5,620.00 | 5,530.00 | 5,530.00 | 5,530.00 | 178,189 |
| 2025-05-20 | 5,730.00 | 5,730.00 | 5,590.00 | 5,600.00 | 5,600.00 | 174,964 |
| 2025-05-19 | 5,630.00 | 5,730.00 | 5,630.00 | 5,660.00 | 5,660.00 | 374,105 |
| 2025-05-16 | 5,600.00 | 5,710.00 | 5,590.00 | 5,630.00 | 5,630.00 | 253,657 |
| 2025-05-15 | 5,570.00 | 5,610.00 | 5,560.00 | 5,600.00 | 5,600.00 | 395,996 |
| 2025-05-14 | 5,600.00 | 5,620.00 | 5,550.00 | 5,590.00 | 5,590.00 | 595,185 |
| 2025-05-13 | 5,560.00 | 5,600.00 | 5,560.00 | 5,560.00 | 5,560.00 | 345,955 |
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.