Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5,430.00 | 5,590.00 | 5,410.00 | 5,560.00 | 5,560.00 | 473,221 |
| 2025-05-09 | 5,440.00 | 5,500.00 | 5,430.00 | 5,430.00 | 5,430.00 | 302,842 |
| 2025-05-08 | 5,450.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | 519,333 |
| 2025-05-07 | 5,500.00 | 5,510.00 | 5,420.00 | 5,440.00 | 5,440.00 | 390,298 |
| 2025-05-06 | 5,600.00 | 5,600.00 | 5,500.00 | 5,510.00 | 5,510.00 | 782,968 |
| 2025-05-05 | 5,500.00 | 5,520.00 | 5,400.00 | 5,510.00 | 5,510.00 | 368,818 |
| 2025-04-29 | 5,410.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,500.00 | 657,800 |
| 2025-04-28 | 5,130.00 | 5,480.00 | 5,130.00 | 5,480.00 | 5,480.00 | 380,400 |
| 2025-04-25 | 5,190.00 | 5,280.00 | 5,170.00 | 5,220.00 | 5,220.00 | 467,600 |
| 2025-04-24 | 5,000.00 | 5,280.00 | 5,000.00 | 5,240.00 | 5,240.00 | 496,100 |
| 2025-04-23 | 4,970.00 | 5,020.00 | 4,810.00 | 5,000.00 | 5,000.00 | 335,700 |
| 2025-04-22 | 4,790.00 | 4,920.00 | 4,580.00 | 4,790.00 | 4,790.00 | 923,100 |
| 2025-04-21 | 4,920.00 | 4,920.00 | 4,710.00 | 4,790.00 | 4,790.00 | 284,500 |
| 2025-04-18 | 4,900.00 | 4,900.00 | 4,750.00 | 4,790.00 | 4,790.00 | 410,800 |
| 2025-04-17 | 4,550.00 | 4,720.00 | 4,550.00 | 4,720.00 | 4,720.00 | 315,600 |
| 2025-04-16 | 4,690.00 | 4,770.00 | 4,610.00 | 4,670.00 | 4,670.00 | 439,300 |
| 2025-04-15 | 4,790.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 746,800 |
| 2025-04-14 | 4,750.00 | 4,860.00 | 4,550.00 | 4,800.00 | 4,800.00 | 305,200 |
| 2025-04-11 | 4,850.00 | 4,850.00 | 4,430.00 | 4,750.00 | 4,750.00 | 762,100 |
| 2025-04-10 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 121,700 |
| 2025-04-09 | 4,260.00 | 4,430.00 | 4,260.00 | 4,260.00 | 4,260.00 | 1,052,300 |
| 2025-04-08 | 4,580.00 | 4,590.00 | 4,580.00 | 4,580.00 | 4,580.00 | 1,602,100 |
| 2025-04-04 | 4,920.00 | 4,950.00 | 4,920.00 | 4,920.00 | 4,920.00 | 2,956,100 |
| 2025-04-03 | 5,280.00 | 5,600.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2,374,100 |
| 2025-04-02 | 6,020.00 | 6,020.00 | 5,670.00 | 5,670.00 | 5,670.00 | 1,838,900 |
| 2025-04-01 | 5,500.00 | 5,680.00 | 5,500.00 | 5,630.00 | 5,630.00 | 572,700 |
| 2025-03-31 | 5,510.00 | 5,690.00 | 5,500.00 | 5,500.00 | 5,500.00 | 679,200 |
| 2025-03-28 | 5,990.00 | 5,990.00 | 5,590.00 | 5,690.00 | 5,690.00 | 718,700 |
| 2025-03-27 | 6,100.00 | 6,230.00 | 5,850.00 | 5,850.00 | 5,850.00 | 979,500 |
| 2025-03-26 | 5,650.00 | 5,990.00 | 5,580.00 | 5,990.00 | 5,990.00 | 1,124,600 |
| 2025-03-25 | 5,660.00 | 5,660.00 | 5,580.00 | 5,600.00 | 5,600.00 | 344,300 |
| 2025-03-24 | 5,600.00 | 5,650.00 | 5,530.00 | 5,580.00 | 5,580.00 | 538,700 |
| 2025-03-21 | 5,550.00 | 5,660.00 | 5,540.00 | 5,550.00 | 5,550.00 | 397,200 |
| 2025-03-20 | 5,650.00 | 5,720.00 | 5,550.00 | 5,550.00 | 5,550.00 | 596,300 |
| 2025-03-19 | 5,800.00 | 5,850.00 | 5,650.00 | 5,650.00 | 5,650.00 | 711,500 |
| 2025-03-18 | 5,830.00 | 5,960.00 | 5,800.00 | 5,800.00 | 5,800.00 | 600,400 |
| 2025-03-17 | 5,900.00 | 5,970.00 | 5,770.00 | 5,800.00 | 5,800.00 | 467,200 |
| 2025-03-14 | 5,920.00 | 5,920.00 | 5,630.00 | 5,890.00 | 5,890.00 | 1,322,800 |
| 2025-03-13 | 5,960.00 | 6,250.00 | 5,750.00 | 5,910.00 | 5,910.00 | 703,600 |
| 2025-03-12 | 6,030.00 | 6,100.00 | 5,950.00 | 5,950.00 | 5,950.00 | 702,000 |
| 2025-03-11 | 5,820.00 | 6,100.00 | 5,820.00 | 6,000.00 | 6,000.00 | 1,135,000 |
| 2025-03-10 | 6,290.00 | 6,290.00 | 5,850.00 | 6,100.00 | 6,100.00 | 1,204,500 |
| 2025-03-07 | 6,160.00 | 6,260.00 | 6,000.00 | 6,190.00 | 6,190.00 | 1,271,500 |
| 2025-03-06 | 6,100.00 | 6,330.00 | 6,020.00 | 6,150.00 | 6,150.00 | 1,310,000 |
| 2025-03-05 | 6,200.00 | 6,280.00 | 6,010.00 | 6,050.00 | 6,050.00 | 720,500 |
| 2025-03-04 | 6,030.00 | 6,430.00 | 5,860.00 | 6,200.00 | 6,200.00 | 1,886,900 |
| 2025-03-03 | 6,200.00 | 6,300.00 | 5,950.00 | 6,040.00 | 6,040.00 | 1,826,600 |
| 2025-02-28 | 6,350.00 | 6,350.00 | 6,130.00 | 6,200.00 | 6,200.00 | 2,358,200 |
| 2025-02-27 | 5,840.00 | 5,950.00 | 5,700.00 | 5,950.00 | 5,950.00 | 2,941,800 |
| 2025-02-26 | 5,390.00 | 5,570.00 | 5,310.00 | 5,570.00 | 5,570.00 | 2,495,900 |
| 2025-02-25 | 5,210.00 | 5,210.00 | 4,990.00 | 5,210.00 | 5,210.00 | 3,473,200 |
| 2025-02-24 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 734,600 |
| 2025-02-21 | 4,560.00 | 4,590.00 | 4,510.00 | 4,560.00 | 4,560.00 | 447,000 |
| 2025-02-20 | 4,600.00 | 4,600.00 | 4,540.00 | 4,560.00 | 4,560.00 | 229,400 |
| 2025-02-19 | 4,410.00 | 4,520.00 | 4,410.00 | 4,510.00 | 4,510.00 | 319,700 |
| 2025-02-18 | 4,410.00 | 4,450.00 | 4,400.00 | 4,440.00 | 4,440.00 | 278,400 |
| 2025-02-17 | 4,480.00 | 4,480.00 | 4,380.00 | 4,410.00 | 4,410.00 | 195,300 |
| 2025-02-14 | 4,310.00 | 4,450.00 | 4,310.00 | 4,410.00 | 4,410.00 | 200,200 |
| 2025-02-13 | 4,380.00 | 4,390.00 | 4,300.00 | 4,310.00 | 4,310.00 | 202,100 |
| 2025-02-12 | 4,390.00 | 4,420.00 | 4,380.00 | 4,390.00 | 4,390.00 | 112,800 |
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.