Tienlen Steel Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5,050.00 | 5,080.00 | 5,000.00 | 5,020.00 | 5,020.00 | 216,615 |
| 2026-01-28 | 4,930.00 | 5,130.00 | 4,930.00 | 5,040.00 | 5,040.00 | 177,420 |
| 2026-01-27 | 5,180.00 | 5,180.00 | 5,050.00 | 5,100.00 | 5,100.00 | 131,378 |
| 2026-01-26 | 5,180.00 | 5,300.00 | 5,070.00 | 5,120.00 | 5,120.00 | 119,533 |
| 2026-01-23 | 5,150.00 | 5,300.00 | 5,110.00 | 5,180.00 | 5,180.00 | 268,031 |
| 2026-01-22 | 5,150.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,200.00 | 149,333 |
| 2026-01-21 | 5,200.00 | 5,200.00 | 5,000.00 | 5,140.00 | 5,140.00 | 295,902 |
| 2026-01-20 | 5,350.00 | 5,350.00 | 5,240.00 | 5,260.00 | 5,260.00 | 267,038 |
| 2026-01-19 | 5,300.00 | 5,390.00 | 5,220.00 | 5,250.00 | 5,250.00 | 352,244 |
| 2026-01-16 | 5,140.00 | 5,290.00 | 5,110.00 | 5,290.00 | 5,290.00 | 679,641 |
| 2026-01-15 | 4,960.00 | 5,150.00 | 4,900.00 | 5,080.00 | 5,080.00 | 463,874 |
| 2026-01-14 | 4,840.00 | 4,950.00 | 4,800.00 | 4,900.00 | 4,900.00 | 278,715 |
| 2026-01-13 | 4,840.00 | 4,850.00 | 4,800.00 | 4,830.00 | 4,830.00 | 201,888 |
| 2026-01-12 | 4,610.00 | 4,880.00 | 4,610.00 | 4,840.00 | 4,840.00 | 194,138 |
| 2026-01-09 | 4,680.00 | 4,700.00 | 4,650.00 | 4,700.00 | 4,700.00 | 172,589 |
| 2026-01-08 | 4,760.00 | 4,760.00 | 4,680.00 | 4,710.00 | 4,710.00 | 141,175 |
| 2026-01-07 | 4,720.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,750.00 | 132,844 |
| 2026-01-06 | 4,750.00 | 4,750.00 | 4,700.00 | 4,720.00 | 4,720.00 | 41,739 |
| 2026-01-05 | 4,730.00 | 4,770.00 | 4,600.00 | 4,750.00 | 4,750.00 | 82,621 |
| 2025-12-31 | 4,830.00 | 4,830.00 | 4,700.00 | 4,740.00 | 4,740.00 | 159,893 |
| 2025-12-30 | 4,800.00 | 4,800.00 | 4,750.00 | 4,790.00 | 4,790.00 | 42,107 |
| 2025-12-29 | 4,820.00 | 4,830.00 | 4,790.00 | 4,800.00 | 4,800.00 | 81,491 |
| 2025-12-26 | 4,820.00 | 4,920.00 | 4,760.00 | 4,810.00 | 4,810.00 | 128,499 |
| 2025-12-25 | 4,780.00 | 4,800.00 | 4,750.00 | 4,780.00 | 4,780.00 | 29,767 |
| 2025-12-24 | 4,850.00 | 4,850.00 | 4,780.00 | 4,780.00 | 4,780.00 | 40,215 |
| 2025-12-23 | 4,840.00 | 4,850.00 | 4,750.00 | 4,790.00 | 4,790.00 | 120,352 |
| 2025-12-22 | 4,850.00 | 4,850.00 | 4,770.00 | 4,830.00 | 4,830.00 | 65,948 |
| 2025-12-19 | 4,800.00 | 4,850.00 | 4,780.00 | 4,830.00 | 4,830.00 | 85,626 |
| 2025-12-18 | 4,840.00 | 4,840.00 | 4,750.00 | 4,790.00 | 4,790.00 | 39,975 |
| 2025-12-17 | 4,840.00 | 4,850.00 | 4,720.00 | 4,790.00 | 4,790.00 | 72,746 |
| 2025-12-16 | 4,920.00 | 4,920.00 | 4,500.00 | 4,850.00 | 4,850.00 | 154,001 |
| 2025-12-15 | 4,850.00 | 4,860.00 | 4,800.00 | 4,830.00 | 4,830.00 | 126,620 |
| 2025-12-12 | 5,110.00 | 5,150.00 | 4,790.00 | 4,840.00 | 4,840.00 | 272,334 |
| 2025-12-11 | 5,150.00 | 5,180.00 | 5,140.00 | 5,140.00 | 5,140.00 | 63,388 |
| 2025-12-10 | 5,180.00 | 5,190.00 | 5,140.00 | 5,150.00 | 5,150.00 | 102,602 |
| 2025-12-09 | 5,210.00 | 5,210.00 | 5,130.00 | 5,180.00 | 5,180.00 | 61,492 |
| 2025-12-08 | 5,160.00 | 5,200.00 | 5,160.00 | 5,170.00 | 5,170.00 | 60,324 |
| 2025-12-05 | 5,190.00 | 5,200.00 | 5,170.00 | 5,170.00 | 5,170.00 | 71,934 |
| 2025-12-04 | 5,180.00 | 5,300.00 | 5,160.00 | 5,180.00 | 5,180.00 | 100,690 |
| 2025-12-03 | 5,220.00 | 5,220.00 | 5,160.00 | 5,180.00 | 5,180.00 | 65,336 |
| 2025-12-02 | 5,180.00 | 5,230.00 | 5,000.00 | 5,200.00 | 5,200.00 | 94,891 |
| 2025-12-01 | 5,200.00 | 5,230.00 | 5,180.00 | 5,210.00 | 5,210.00 | 49,003 |
| 2025-11-28 | 5,200.00 | 5,260.00 | 5,200.00 | 5,200.00 | 5,200.00 | 43,765 |
| 2025-11-27 | 5,250.00 | 5,250.00 | 5,180.00 | 5,220.00 | 5,220.00 | 97,543 |
| 2025-11-26 | 5,160.00 | 5,360.00 | 5,160.00 | 5,260.00 | 5,260.00 | 133,173 |
| 2025-11-25 | 5,280.00 | 5,280.00 | 5,160.00 | 5,220.00 | 5,220.00 | 152,290 |
| 2025-11-24 | 5,280.00 | 5,280.00 | 5,250.00 | 5,250.00 | 5,250.00 | 53,265 |
| 2025-11-21 | 5,230.00 | 5,290.00 | 5,230.00 | 5,270.00 | 5,270.00 | 186,673 |
| 2025-11-20 | 5,270.00 | 5,350.00 | 5,220.00 | 5,280.00 | 5,280.00 | 82,743 |
| 2025-11-19 | 5,220.00 | 5,350.00 | 5,220.00 | 5,270.00 | 5,270.00 | 220,630 |
| 2025-11-18 | 5,230.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,300.00 | 110,869 |
| 2025-11-17 | 5,180.00 | 5,240.00 | 5,180.00 | 5,230.00 | 5,230.00 | 180,883 |
| 2025-11-14 | 5,230.00 | 5,240.00 | 5,180.00 | 5,180.00 | 5,180.00 | 207,198 |
| 2025-11-13 | 5,250.00 | 5,250.00 | 5,180.00 | 5,230.00 | 5,230.00 | 181,795 |
| 2025-11-12 | 5,280.00 | 5,280.00 | 5,200.00 | 5,250.00 | 5,250.00 | 186,357 |
| 2025-11-11 | 5,250.00 | 5,260.00 | 5,190.00 | 5,230.00 | 5,230.00 | 78,282 |
| 2025-11-10 | 5,330.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | 248,006 |
| 2025-11-07 | 5,380.00 | 5,440.00 | 5,320.00 | 5,330.00 | 5,330.00 | 201,827 |
| 2025-11-06 | 5,390.00 | 5,390.00 | 5,350.00 | 5,380.00 | 5,380.00 | 104,311 |
| 2025-11-05 | 5,380.00 | 5,410.00 | 5,340.00 | 5,390.00 | 5,390.00 | 144,106 |
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.