TienLen Steel Corporation JSC (HOSE:TLH)
Vietnam · Delayed Price · Currency is VND 4,590.00
-50.00 (-1.08%)
At close: Apr 10, 2026
HOSE:TLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4,650.00 | 4,680.00 | 4,560.00 | 4,590.00 | 4,590.00 | -1.08% | 147,630 |
| Apr 9, 2026 | 4,600.00 | 4,680.00 | 4,500.00 | 4,640.00 | 4,640.00 | 0.22% | 168,645 |
| Apr 8, 2026 | 4,630.00 | 4,660.00 | 4,600.00 | 4,630.00 | 4,630.00 | 2.89% | 182,160 |
| Apr 7, 2026 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 0.90% | 179,544 |
| Apr 6, 2026 | 4,510.00 | 4,590.00 | 4,460.00 | 4,460.00 | 4,460.00 | -1.11% | 214,139 |
| Apr 3, 2026 | 4,570.00 | 4,640.00 | 4,500.00 | 4,510.00 | 4,510.00 | -1.31% | 168,577 |
| Apr 2, 2026 | 4,650.00 | 4,650.00 | 4,530.00 | 4,570.00 | 4,570.00 | -1.93% | 216,666 |
| Apr 1, 2026 | 4,650.00 | 4,680.00 | 4,610.00 | 4,660.00 | 4,660.00 | 1.30% | 243,195 |
| Mar 31, 2026 | 4,510.00 | 4,600.00 | 4,510.00 | 4,600.00 | 4,600.00 | 2.00% | 239,892 |
| Mar 30, 2026 | 4,500.00 | 4,550.00 | 4,480.00 | 4,510.00 | 4,510.00 | 0.22% | 168,649 |
| Mar 27, 2026 | 4,500.00 | 4,540.00 | 4,410.00 | 4,500.00 | 4,500.00 | - | 184,940 |
| Mar 26, 2026 | 4,510.00 | 4,520.00 | 4,430.00 | 4,500.00 | 4,500.00 | -0.22% | 120,664 |
| Mar 25, 2026 | 4,480.00 | 4,560.00 | 4,480.00 | 4,510.00 | 4,510.00 | 0.89% | 183,065 |
| Mar 24, 2026 | 4,460.00 | 4,560.00 | 4,460.00 | 4,470.00 | 4,470.00 | 1.13% | 185,842 |
| Mar 23, 2026 | 4,500.00 | 4,500.00 | 4,350.00 | 4,420.00 | 4,420.00 | -1.78% | 265,413 |
| Mar 20, 2026 | 4,510.00 | 4,540.00 | 4,460.00 | 4,500.00 | 4,500.00 | -0.22% | 225,658 |
| Mar 19, 2026 | 4,500.00 | 4,540.00 | 4,490.00 | 4,510.00 | 4,510.00 | -0.88% | 147,451 |
| Mar 18, 2026 | 4,580.00 | 4,610.00 | 4,520.00 | 4,550.00 | 4,550.00 | -0.66% | 134,678 |
| Mar 17, 2026 | 4,520.00 | 4,620.00 | 4,520.00 | 4,580.00 | 4,580.00 | 1.33% | 144,157 |
| Mar 16, 2026 | 4,570.00 | 4,600.00 | 4,520.00 | 4,520.00 | 4,520.00 | -1.09% | 184,449 |
| Mar 13, 2026 | 4,590.00 | 4,600.00 | 4,530.00 | 4,570.00 | 4,570.00 | -0.44% | 136,066 |
| Mar 12, 2026 | 4,410.00 | 4,600.00 | 4,410.00 | 4,590.00 | 4,590.00 | -0.22% | 167,315 |
| Mar 11, 2026 | 4,520.00 | 4,600.00 | 4,520.00 | 4,600.00 | 4,600.00 | 1.77% | 179,812 |
| Mar 10, 2026 | 4,400.00 | 4,600.00 | 4,400.00 | 4,520.00 | 4,520.00 | 1.80% | 298,162 |
| Mar 9, 2026 | 4,500.00 | 4,500.00 | 4,440.00 | 4,440.00 | 4,440.00 | -6.92% | 355,747 |
| Mar 6, 2026 | 4,740.00 | 4,850.00 | 4,740.00 | 4,770.00 | 4,770.00 | 0.42% | 149,466 |
| Mar 5, 2026 | 4,740.00 | 4,880.00 | 4,740.00 | 4,750.00 | 4,750.00 | 0.64% | 200,796 |
| Mar 4, 2026 | 4,810.00 | 4,840.00 | 4,610.00 | 4,720.00 | 4,720.00 | -2.68% | 257,723 |
| Mar 3, 2026 | 4,870.00 | 4,960.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.61% | 137,227 |
| Mar 2, 2026 | 4,820.00 | 4,980.00 | 4,820.00 | 4,880.00 | 4,880.00 | -2.01% | 226,524 |
| Feb 27, 2026 | 4,940.00 | 5,050.00 | 4,940.00 | 4,980.00 | 4,980.00 | -1.39% | 167,544 |
| Feb 26, 2026 | 5,170.00 | 5,170.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.59% | 115,140 |
| Feb 25, 2026 | 4,980.00 | 5,170.00 | 4,980.00 | 5,080.00 | 5,080.00 | 2.21% | 299,015 |
| Feb 24, 2026 | 4,980.00 | 5,000.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | 150,950 |
| Feb 23, 2026 | 5,040.00 | 5,040.00 | 4,960.00 | 4,970.00 | 4,970.00 | 0.61% | 107,840 |
| Feb 13, 2026 | 4,880.00 | 4,940.00 | 4,880.00 | 4,940.00 | 4,940.00 | - | 144,732 |
| Feb 12, 2026 | 4,940.00 | 4,940.00 | 4,870.00 | 4,940.00 | 4,940.00 | - | 132,322 |
| Feb 11, 2026 | 5,000.00 | 5,000.00 | 4,920.00 | 4,940.00 | 4,940.00 | 0.41% | 152,582 |
| Feb 10, 2026 | 5,060.00 | 5,080.00 | 4,900.00 | 4,920.00 | 4,920.00 | -2.77% | 231,566 |
| Feb 9, 2026 | 5,300.00 | 5,300.00 | 5,000.00 | 5,060.00 | 5,060.00 | - | 131,701 |
| Feb 6, 2026 | 5,150.00 | 5,190.00 | 5,040.00 | 5,060.00 | 5,060.00 | -1.94% | 210,121 |
| Feb 5, 2026 | 5,290.00 | 5,290.00 | 5,100.00 | 5,160.00 | 5,160.00 | -0.77% | 130,413 |
| Feb 4, 2026 | 4,970.00 | 5,300.00 | 4,960.00 | 5,200.00 | 5,200.00 | 4.63% | 482,957 |
| Feb 3, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 4,970.00 | 4,970.00 | 0.20% | 173,442 |
| Feb 2, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 4,960.00 | 4,960.00 | -0.80% | 169,590 |
| Jan 30, 2026 | 5,000.00 | 5,020.00 | 4,990.00 | 5,000.00 | 5,000.00 | -0.40% | 197,450 |
| Jan 29, 2026 | 5,050.00 | 5,080.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.40% | 216,615 |
| Jan 28, 2026 | 4,930.00 | 5,130.00 | 4,930.00 | 5,040.00 | 5,040.00 | -1.18% | 177,420 |
| Jan 27, 2026 | 5,180.00 | 5,180.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.39% | 131,378 |
| Jan 26, 2026 | 5,180.00 | 5,300.00 | 5,070.00 | 5,120.00 | 5,120.00 | -1.16% | 119,533 |