See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← TLH.VN stock page

Tienlen Steel Corp JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-054,650.004,670.004,600.004,660.004,660.00155,575
2026-05-044,740.004,740.004,640.004,680.004,680.00145,537
2026-04-294,700.004,700.004,650.004,660.004,660.00132,041
2026-04-284,700.004,750.004,650.004,700.004,700.00139,355
2026-04-244,680.004,740.004,680.004,700.004,700.00126,792
2026-04-234,690.004,750.004,610.004,700.004,700.00186,565
2026-04-224,710.004,720.004,610.004,690.004,690.00134,671
2026-04-214,880.004,900.004,700.004,700.004,700.00329,135
2026-04-204,770.004,820.004,760.004,790.004,790.00184,433
2026-04-174,800.004,890.004,750.004,810.004,810.00187,989
2026-04-164,950.004,950.004,600.004,800.004,800.00267,653
2026-04-155,000.005,050.004,890.004,890.004,890.00403,466
2026-04-144,580.004,900.004,580.004,900.004,900.00674,122
2026-04-134,590.004,590.004,530.004,580.004,580.00165,488
2026-04-104,650.004,680.004,560.004,590.004,590.00147,630
2026-04-094,600.004,680.004,500.004,640.004,640.00168,645
2026-04-084,630.004,660.004,600.004,630.004,630.00182,160
2026-04-074,400.004,600.004,400.004,500.004,500.00179,544
2026-04-064,510.004,590.004,460.004,460.004,460.00214,139
2026-04-034,570.004,640.004,500.004,510.004,510.00168,577
2026-04-024,650.004,650.004,530.004,570.004,570.00216,666
2026-04-014,650.004,680.004,610.004,660.004,660.00243,195
2026-03-314,510.004,600.004,510.004,600.004,600.00239,892
2026-03-304,500.004,550.004,480.004,510.004,510.00168,649
2026-03-274,500.004,540.004,410.004,500.004,500.00184,940
2026-03-264,510.004,520.004,430.004,500.004,500.00120,664
2026-03-254,480.004,560.004,480.004,510.004,510.00183,065
2026-03-244,460.004,560.004,460.004,470.004,470.00185,842
2026-03-234,500.004,500.004,350.004,420.004,420.00265,413
2026-03-204,510.004,540.004,460.004,500.004,500.00225,658
2026-03-194,500.004,540.004,490.004,510.004,510.00147,451
2026-03-184,580.004,610.004,520.004,550.004,550.00134,678
2026-03-174,520.004,620.004,520.004,580.004,580.00144,157
2026-03-164,570.004,600.004,520.004,520.004,520.00184,449
2026-03-134,590.004,600.004,530.004,570.004,570.00136,066
2026-03-124,410.004,600.004,410.004,590.004,590.00167,315
2026-03-114,520.004,600.004,520.004,600.004,600.00179,812
2026-03-104,400.004,600.004,400.004,520.004,520.00298,162
2026-03-094,500.004,500.004,440.004,440.004,440.00355,747
2026-03-064,740.004,850.004,740.004,770.004,770.00149,466
2026-03-054,740.004,880.004,740.004,750.004,750.00200,796
2026-03-044,810.004,840.004,610.004,720.004,720.00257,723
2026-03-034,870.004,960.004,850.004,850.004,850.00137,227
2026-03-024,820.004,980.004,820.004,880.004,880.00226,524
2026-02-274,940.005,050.004,940.004,980.004,980.00167,544
2026-02-265,170.005,170.005,050.005,050.005,050.00115,140
2026-02-254,980.005,170.004,980.005,080.005,080.00299,015
2026-02-244,980.005,000.004,970.004,970.004,970.00150,950
2026-02-235,040.005,040.004,960.004,970.004,970.00107,840
2026-02-134,880.004,940.004,880.004,940.004,940.00144,732
2026-02-124,940.004,940.004,870.004,940.004,940.00132,322
2026-02-115,000.005,000.004,920.004,940.004,940.00152,582
2026-02-105,060.005,080.004,900.004,920.004,920.00231,566
2026-02-095,300.005,300.005,000.005,060.005,060.00131,701
2026-02-065,150.005,190.005,040.005,060.005,060.00210,121
2026-02-055,290.005,290.005,100.005,160.005,160.00130,413
2026-02-044,970.005,300.004,960.005,200.005,200.00482,957
2026-02-035,000.005,000.004,900.004,970.004,970.00173,442
2026-02-025,000.005,000.004,900.004,960.004,960.00169,590
2026-01-305,000.005,020.004,990.005,000.005,000.00197,450
← NewerPage 3 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-01-18500.0001 VND
2021-03-24500.0001 VND
2020-01-09500.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.