Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 4,900.00 | 4,920.00 | 4,850.00 | 4,860.00 | 4,860.00 | 182,400 |
| 2024-11-08 | 4,830.00 | 4,950.00 | 4,830.00 | 4,900.00 | 4,900.00 | 180,200 |
| 2024-11-07 | 4,900.00 | 5,000.00 | 4,900.00 | 4,930.00 | 4,930.00 | 247,100 |
| 2024-11-06 | 4,830.00 | 4,940.00 | 4,790.00 | 4,900.00 | 4,900.00 | 281,700 |
| 2024-11-05 | 4,720.00 | 4,840.00 | 4,720.00 | 4,830.00 | 4,830.00 | 142,800 |
| 2024-11-04 | 4,920.00 | 4,930.00 | 4,700.00 | 4,800.00 | 4,800.00 | 369,400 |
| 2024-11-01 | 4,980.00 | 5,000.00 | 4,860.00 | 5,000.00 | 5,000.00 | 374,600 |
| 2024-10-31 | 5,110.00 | 5,110.00 | 4,940.00 | 4,980.00 | 4,980.00 | 549,500 |
| 2024-10-30 | 5,170.00 | 5,180.00 | 5,110.00 | 5,140.00 | 5,140.00 | 208,900 |
| 2024-10-29 | 5,200.00 | 5,240.00 | 5,150.00 | 5,170.00 | 5,170.00 | 152,700 |
| 2024-10-28 | 5,110.00 | 5,300.00 | 5,100.00 | 5,190.00 | 5,190.00 | 212,800 |
| 2024-10-25 | 5,200.00 | 5,270.00 | 5,100.00 | 5,110.00 | 5,110.00 | 439,900 |
| 2024-10-24 | 5,340.00 | 5,340.00 | 5,200.00 | 5,200.00 | 5,200.00 | 284,700 |
| 2024-10-23 | 5,310.00 | 5,360.00 | 5,290.00 | 5,310.00 | 5,310.00 | 328,000 |
| 2024-10-22 | 5,390.00 | 5,400.00 | 5,340.00 | 5,360.00 | 5,360.00 | 285,500 |
| 2024-10-21 | 5,380.00 | 5,420.00 | 5,330.00 | 5,360.00 | 5,360.00 | 284,900 |
| 2024-10-18 | 5,450.00 | 5,450.00 | 5,400.00 | 5,410.00 | 5,410.00 | 186,500 |
| 2024-10-17 | 5,400.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | 210,100 |
| 2024-10-16 | 5,470.00 | 5,470.00 | 5,410.00 | 5,420.00 | 5,420.00 | 199,200 |
| 2024-10-15 | 5,580.00 | 5,580.00 | 5,460.00 | 5,470.00 | 5,470.00 | 372,000 |
| 2024-10-14 | 5,550.00 | 5,560.00 | 5,480.00 | 5,480.00 | 5,480.00 | 307,400 |
| 2024-10-11 | 5,520.00 | 5,550.00 | 5,510.00 | 5,550.00 | 5,550.00 | 187,000 |
| 2024-10-10 | 5,610.00 | 5,650.00 | 5,500.00 | 5,520.00 | 5,520.00 | 369,100 |
| 2024-10-09 | 5,600.00 | 5,640.00 | 5,580.00 | 5,590.00 | 5,590.00 | 241,700 |
| 2024-10-08 | 5,360.00 | 5,600.00 | 5,360.00 | 5,590.00 | 5,590.00 | 500,300 |
| 2024-10-07 | 5,550.00 | 5,670.00 | 5,540.00 | 5,540.00 | 5,540.00 | 249,100 |
| 2024-10-04 | 5,600.00 | 5,650.00 | 5,540.00 | 5,540.00 | 5,540.00 | 456,500 |
| 2024-10-03 | 5,720.00 | 5,790.00 | 5,530.00 | 5,580.00 | 5,580.00 | 562,800 |
| 2024-10-02 | 5,750.00 | 5,850.00 | 5,680.00 | 5,720.00 | 5,720.00 | 455,500 |
| 2024-10-01 | 5,700.00 | 5,930.00 | 5,690.00 | 5,780.00 | 5,780.00 | 1,332,100 |
| 2024-09-30 | 5,600.00 | 5,690.00 | 5,530.00 | 5,620.00 | 5,620.00 | 1,026,200 |
| 2024-09-27 | 5,500.00 | 5,580.00 | 5,460.00 | 5,470.00 | 5,470.00 | 780,800 |
| 2024-09-26 | 5,540.00 | 5,580.00 | 5,480.00 | 5,500.00 | 5,500.00 | 595,200 |
| 2024-09-25 | 5,580.00 | 5,580.00 | 5,440.00 | 5,540.00 | 5,540.00 | 564,300 |
| 2024-09-24 | 5,450.00 | 5,470.00 | 5,400.00 | 5,440.00 | 5,440.00 | 422,800 |
| 2024-09-23 | 5,500.00 | 5,580.00 | 5,440.00 | 5,450.00 | 5,450.00 | 633,528 |
| 2024-09-20 | 5,470.00 | 5,610.00 | 5,470.00 | 5,500.00 | 5,500.00 | 560,400 |
| 2024-09-19 | 5,540.00 | 5,600.00 | 5,470.00 | 5,470.00 | 5,470.00 | 301,000 |
| 2024-09-18 | 5,510.00 | 5,590.00 | 5,500.00 | 5,500.00 | 5,500.00 | 436,200 |
| 2024-09-17 | 5,550.00 | 5,550.00 | 5,500.00 | 5,530.00 | 5,530.00 | 190,300 |
| 2024-09-16 | 5,570.00 | 5,680.00 | 5,500.00 | 5,510.00 | 5,510.00 | 341,800 |
| 2024-09-13 | 5,530.00 | 5,650.00 | 5,500.00 | 5,560.00 | 5,560.00 | 137,500 |
| 2024-09-12 | 5,400.00 | 5,630.00 | 5,400.00 | 5,530.00 | 5,530.00 | 417,300 |
| 2024-09-11 | 5,690.00 | 5,700.00 | 5,610.00 | 5,640.00 | 5,640.00 | 298,900 |
| 2024-09-10 | 5,840.00 | 5,840.00 | 5,680.00 | 5,680.00 | 5,680.00 | 261,200 |
| 2024-09-09 | 5,660.00 | 5,850.00 | 5,660.00 | 5,730.00 | 5,730.00 | 414,000 |
| 2024-09-06 | 5,650.00 | 5,700.00 | 5,630.00 | 5,660.00 | 5,660.00 | 294,900 |
| 2024-09-05 | 5,760.00 | 5,800.00 | 5,650.00 | 5,670.00 | 5,670.00 | 492,700 |
| 2024-09-04 | 5,800.00 | 5,800.00 | 5,640.00 | 5,750.00 | 5,750.00 | 761,000 |
| 2024-08-30 | 6,020.00 | 6,020.00 | 5,900.00 | 5,900.00 | 5,900.00 | 500,200 |
| 2024-08-29 | 6,000.00 | 6,090.00 | 5,950.00 | 5,980.00 | 5,980.00 | 373,100 |
| 2024-08-28 | 6,020.00 | 6,090.00 | 5,940.00 | 6,020.00 | 6,020.00 | 475,600 |
| 2024-08-27 | 6,080.00 | 6,080.00 | 5,910.00 | 5,970.00 | 5,970.00 | 604,300 |
| 2024-08-26 | 6,180.00 | 6,220.00 | 6,070.00 | 6,080.00 | 6,080.00 | 798,800 |
| 2024-08-23 | 6,000.00 | 6,150.00 | 5,930.00 | 6,080.00 | 6,080.00 | 962,000 |
| 2024-08-22 | 6,250.00 | 6,250.00 | 6,000.00 | 6,060.00 | 6,060.00 | 899,400 |
| 2024-08-21 | 5,950.00 | 6,170.00 | 5,930.00 | 6,150.00 | 6,150.00 | 1,706,200 |
| 2024-08-20 | 5,920.00 | 6,060.00 | 5,910.00 | 5,930.00 | 5,930.00 | 815,300 |
| 2024-08-19 | 5,830.00 | 6,110.00 | 5,830.00 | 5,920.00 | 5,920.00 | 917,300 |
| 2024-08-16 | 5,590.00 | 5,890.00 | 5,580.00 | 5,820.00 | 5,820.00 | 1,243,000 |
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.