Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 4,440.00 | 4,450.00 | 4,380.00 | 4,400.00 | 4,400.00 | 222,700 |
| 2025-02-10 | 4,530.00 | 4,530.00 | 4,400.00 | 4,400.00 | 4,400.00 | 230,400 |
| 2025-02-07 | 4,400.00 | 4,590.00 | 4,390.00 | 4,520.00 | 4,520.00 | 525,500 |
| 2025-02-06 | 4,430.00 | 4,430.00 | 4,370.00 | 4,390.00 | 4,390.00 | 129,600 |
| 2025-02-05 | 4,480.00 | 4,480.00 | 4,340.00 | 4,430.00 | 4,430.00 | 190,300 |
| 2025-02-04 | 4,210.00 | 4,470.00 | 4,210.00 | 4,400.00 | 4,400.00 | 319,300 |
| 2025-02-03 | 4,060.00 | 4,340.00 | 4,060.00 | 4,300.00 | 4,300.00 | 620,400 |
| 2025-01-24 | 4,370.00 | 4,390.00 | 4,360.00 | 4,360.00 | 4,360.00 | 188,700 |
| 2025-01-23 | 4,360.00 | 4,380.00 | 4,350.00 | 4,360.00 | 4,360.00 | 105,200 |
| 2025-01-22 | 4,380.00 | 4,390.00 | 4,330.00 | 4,370.00 | 4,370.00 | 143,700 |
| 2025-01-21 | 4,420.00 | 4,420.00 | 4,350.00 | 4,380.00 | 4,380.00 | 223,900 |
| 2025-01-20 | 4,450.00 | 4,450.00 | 4,400.00 | 4,420.00 | 4,420.00 | 97,900 |
| 2025-01-17 | 4,400.00 | 4,450.00 | 4,370.00 | 4,430.00 | 4,430.00 | 156,800 |
| 2025-01-16 | 4,490.00 | 4,490.00 | 4,360.00 | 4,400.00 | 4,400.00 | 89,500 |
| 2025-01-15 | 4,400.00 | 4,470.00 | 4,370.00 | 4,420.00 | 4,420.00 | 267,500 |
| 2025-01-14 | 4,400.00 | 4,400.00 | 4,300.00 | 4,360.00 | 4,360.00 | 254,600 |
| 2025-01-13 | 4,290.00 | 4,400.00 | 4,280.00 | 4,370.00 | 4,370.00 | 180,100 |
| 2025-01-10 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 197,800 |
| 2025-01-09 | 4,390.00 | 4,420.00 | 4,350.00 | 4,400.00 | 4,400.00 | 97,500 |
| 2025-01-08 | 4,320.00 | 4,410.00 | 4,290.00 | 4,380.00 | 4,380.00 | 313,600 |
| 2025-01-07 | 4,370.00 | 4,450.00 | 4,320.00 | 4,320.00 | 4,320.00 | 217,400 |
| 2025-01-06 | 4,540.00 | 4,550.00 | 4,360.00 | 4,380.00 | 4,380.00 | 208,000 |
| 2025-01-03 | 4,680.00 | 4,680.00 | 4,540.00 | 4,540.00 | 4,540.00 | 166,600 |
| 2025-01-02 | 4,610.00 | 4,690.00 | 4,600.00 | 4,620.00 | 4,620.00 | 132,200 |
| 2024-12-31 | 4,600.00 | 4,690.00 | 4,600.00 | 4,610.00 | 4,610.00 | 74,700 |
| 2024-12-30 | 4,650.00 | 4,650.00 | 4,550.00 | 4,590.00 | 4,590.00 | 107,900 |
| 2024-12-27 | 4,750.00 | 4,760.00 | 4,580.00 | 4,650.00 | 4,650.00 | 310,300 |
| 2024-12-26 | 4,700.00 | 4,750.00 | 4,700.00 | 4,700.00 | 4,700.00 | 218,400 |
| 2024-12-25 | 4,590.00 | 4,770.00 | 4,590.00 | 4,680.00 | 4,680.00 | 280,200 |
| 2024-12-24 | 4,600.00 | 4,630.00 | 4,580.00 | 4,590.00 | 4,590.00 | 226,800 |
| 2024-12-23 | 4,580.00 | 4,650.00 | 4,580.00 | 4,610.00 | 4,610.00 | 171,500 |
| 2024-12-20 | 4,500.00 | 4,600.00 | 4,500.00 | 4,580.00 | 4,580.00 | 211,100 |
| 2024-12-19 | 4,500.00 | 4,590.00 | 4,500.00 | 4,550.00 | 4,550.00 | 208,300 |
| 2024-12-18 | 4,520.00 | 4,590.00 | 4,500.00 | 4,580.00 | 4,580.00 | 192,000 |
| 2024-12-17 | 4,640.00 | 4,640.00 | 4,520.00 | 4,520.00 | 4,520.00 | 187,700 |
| 2024-12-16 | 4,660.00 | 4,690.00 | 4,550.00 | 4,640.00 | 4,640.00 | 110,800 |
| 2024-12-13 | 4,600.00 | 4,800.00 | 4,600.00 | 4,680.00 | 4,680.00 | 288,300 |
| 2024-12-12 | 4,780.00 | 4,850.00 | 4,710.00 | 4,720.00 | 4,720.00 | 272,500 |
| 2024-12-11 | 4,680.00 | 4,930.00 | 4,680.00 | 4,780.00 | 4,780.00 | 575,600 |
| 2024-12-10 | 4,600.00 | 4,700.00 | 4,510.00 | 4,680.00 | 4,680.00 | 552,200 |
| 2024-12-09 | 4,450.00 | 4,630.00 | 4,450.00 | 4,570.00 | 4,570.00 | 525,100 |
| 2024-12-06 | 4,430.00 | 4,500.00 | 4,380.00 | 4,420.00 | 4,420.00 | 396,000 |
| 2024-12-05 | 4,300.00 | 4,410.00 | 4,250.00 | 4,370.00 | 4,370.00 | 359,500 |
| 2024-12-04 | 4,330.00 | 4,370.00 | 4,300.00 | 4,300.00 | 4,300.00 | 248,100 |
| 2024-12-03 | 4,430.00 | 4,430.00 | 4,320.00 | 4,330.00 | 4,330.00 | 240,700 |
| 2024-12-02 | 4,310.00 | 4,480.00 | 4,310.00 | 4,370.00 | 4,370.00 | 234,000 |
| 2024-11-29 | 4,410.00 | 4,430.00 | 4,380.00 | 4,390.00 | 4,390.00 | 137,400 |
| 2024-11-28 | 4,310.00 | 4,490.00 | 4,310.00 | 4,400.00 | 4,400.00 | 422,700 |
| 2024-11-27 | 4,310.00 | 4,330.00 | 4,250.00 | 4,300.00 | 4,300.00 | 163,400 |
| 2024-11-26 | 4,360.00 | 4,400.00 | 4,300.00 | 4,330.00 | 4,330.00 | 260,200 |
| 2024-11-25 | 4,440.00 | 4,460.00 | 4,300.00 | 4,360.00 | 4,360.00 | 287,400 |
| 2024-11-22 | 4,440.00 | 4,540.00 | 4,420.00 | 4,430.00 | 4,430.00 | 164,700 |
| 2024-11-21 | 4,510.00 | 4,550.00 | 4,420.00 | 4,420.00 | 4,420.00 | 118,400 |
| 2024-11-20 | 4,500.00 | 4,570.00 | 4,450.00 | 4,520.00 | 4,520.00 | 179,000 |
| 2024-11-19 | 4,580.00 | 4,580.00 | 4,500.00 | 4,500.00 | 4,500.00 | 78,400 |
| 2024-11-18 | 4,560.00 | 4,590.00 | 4,440.00 | 4,520.00 | 4,520.00 | 202,600 |
| 2024-11-15 | 4,700.00 | 4,760.00 | 4,550.00 | 4,560.00 | 4,560.00 | 359,400 |
| 2024-11-14 | 4,780.00 | 4,850.00 | 4,650.00 | 4,700.00 | 4,700.00 | 195,300 |
| 2024-11-13 | 4,800.00 | 4,850.00 | 4,750.00 | 4,800.00 | 4,800.00 | 189,300 |
| 2024-11-12 | 4,900.00 | 4,990.00 | 4,840.00 | 4,850.00 | 4,850.00 | 152,400 |
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.