TienLen Steel Corporation JSC (HOSE:TLH)
Vietnam · Delayed Price · Currency is VND 4,810.00
+30.00 (0.63%)
At close: Dec 26, 2025
HOSE:TLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4,820.00 | 4,920.00 | 4,760.00 | 4,810.00 | 4,810.00 | 0.63% | 128,499 |
| Dec 25, 2025 | 4,780.00 | 4,800.00 | 4,750.00 | 4,780.00 | 4,780.00 | - | 29,767 |
| Dec 24, 2025 | 4,850.00 | 4,850.00 | 4,780.00 | 4,780.00 | 4,780.00 | -0.21% | 40,215 |
| Dec 23, 2025 | 4,840.00 | 4,850.00 | 4,750.00 | 4,790.00 | 4,790.00 | -0.83% | 120,352 |
| Dec 22, 2025 | 4,850.00 | 4,850.00 | 4,770.00 | 4,830.00 | 4,830.00 | - | 65,948 |
| Dec 19, 2025 | 4,800.00 | 4,850.00 | 4,780.00 | 4,830.00 | 4,830.00 | 0.84% | 85,626 |
| Dec 18, 2025 | 4,840.00 | 4,840.00 | 4,750.00 | 4,790.00 | 4,790.00 | - | 39,975 |
| Dec 17, 2025 | 4,840.00 | 4,850.00 | 4,720.00 | 4,790.00 | 4,790.00 | -1.24% | 72,746 |
| Dec 16, 2025 | 4,920.00 | 4,920.00 | 4,500.00 | 4,850.00 | 4,850.00 | 0.41% | 154,001 |
| Dec 15, 2025 | 4,850.00 | 4,860.00 | 4,800.00 | 4,830.00 | 4,830.00 | -0.21% | 126,620 |
| Dec 12, 2025 | 5,110.00 | 5,150.00 | 4,790.00 | 4,840.00 | 4,840.00 | -5.84% | 272,334 |
| Dec 11, 2025 | 5,150.00 | 5,180.00 | 5,140.00 | 5,140.00 | 5,140.00 | -0.19% | 63,388 |
| Dec 10, 2025 | 5,180.00 | 5,190.00 | 5,140.00 | 5,150.00 | 5,150.00 | -0.58% | 102,602 |
| Dec 9, 2025 | 5,210.00 | 5,210.00 | 5,130.00 | 5,180.00 | 5,180.00 | 0.19% | 61,492 |
| Dec 8, 2025 | 5,160.00 | 5,200.00 | 5,160.00 | 5,170.00 | 5,170.00 | - | 60,324 |
| Dec 5, 2025 | 5,190.00 | 5,200.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.19% | 71,934 |
| Dec 4, 2025 | 5,180.00 | 5,300.00 | 5,160.00 | 5,180.00 | 5,180.00 | - | 100,690 |
| Dec 3, 2025 | 5,220.00 | 5,220.00 | 5,160.00 | 5,180.00 | 5,180.00 | -0.38% | 65,336 |
| Dec 2, 2025 | 5,180.00 | 5,230.00 | 5,000.00 | 5,200.00 | 5,200.00 | -0.19% | 94,891 |
| Dec 1, 2025 | 5,200.00 | 5,230.00 | 5,180.00 | 5,210.00 | 5,210.00 | 0.19% | 49,003 |
| Nov 28, 2025 | 5,200.00 | 5,260.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.38% | 43,765 |
| Nov 27, 2025 | 5,250.00 | 5,250.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.76% | 97,543 |
| Nov 26, 2025 | 5,160.00 | 5,360.00 | 5,160.00 | 5,260.00 | 5,260.00 | 0.77% | 133,173 |
| Nov 25, 2025 | 5,280.00 | 5,280.00 | 5,160.00 | 5,220.00 | 5,220.00 | -0.57% | 152,290 |
| Nov 24, 2025 | 5,280.00 | 5,280.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.38% | 53,265 |
| Nov 21, 2025 | 5,230.00 | 5,290.00 | 5,230.00 | 5,270.00 | 5,270.00 | -0.19% | 186,673 |
| Nov 20, 2025 | 5,270.00 | 5,350.00 | 5,220.00 | 5,280.00 | 5,280.00 | 0.19% | 82,743 |
| Nov 19, 2025 | 5,220.00 | 5,350.00 | 5,220.00 | 5,270.00 | 5,270.00 | -0.57% | 220,630 |
| Nov 18, 2025 | 5,230.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,300.00 | 1.34% | 110,869 |
| Nov 17, 2025 | 5,180.00 | 5,240.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.97% | 180,883 |
| Nov 14, 2025 | 5,230.00 | 5,240.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.96% | 207,198 |
| Nov 13, 2025 | 5,250.00 | 5,250.00 | 5,180.00 | 5,230.00 | 5,230.00 | -0.38% | 181,795 |
| Nov 12, 2025 | 5,280.00 | 5,280.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.38% | 186,357 |
| Nov 11, 2025 | 5,250.00 | 5,260.00 | 5,190.00 | 5,230.00 | 5,230.00 | -0.38% | 78,282 |
| Nov 10, 2025 | 5,330.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | -1.50% | 248,006 |
| Nov 7, 2025 | 5,380.00 | 5,440.00 | 5,320.00 | 5,330.00 | 5,330.00 | -0.93% | 201,827 |
| Nov 6, 2025 | 5,390.00 | 5,390.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.19% | 104,311 |
| Nov 5, 2025 | 5,380.00 | 5,410.00 | 5,340.00 | 5,390.00 | 5,390.00 | 0.19% | 144,106 |
| Nov 4, 2025 | 5,470.00 | 5,470.00 | 5,300.00 | 5,380.00 | 5,380.00 | - | 379,536 |
| Nov 3, 2025 | 5,450.00 | 5,460.00 | 5,340.00 | 5,380.00 | 5,380.00 | - | 335,701 |
| Oct 31, 2025 | 5,420.00 | 5,420.00 | 5,310.00 | 5,380.00 | 5,380.00 | -0.74% | 334,032 |
| Oct 30, 2025 | 5,420.00 | 5,450.00 | 5,380.00 | 5,420.00 | 5,420.00 | 0.37% | 138,980 |
| Oct 29, 2025 | 5,340.00 | 5,400.00 | 5,340.00 | 5,400.00 | 5,400.00 | 1.12% | 101,088 |
| Oct 28, 2025 | 5,260.00 | 5,350.00 | 5,220.00 | 5,340.00 | 5,340.00 | 1.52% | 127,432 |
| Oct 27, 2025 | 5,240.00 | 5,340.00 | 5,240.00 | 5,260.00 | 5,260.00 | 0.38% | 161,002 |
| Oct 24, 2025 | 5,300.00 | 5,300.00 | 5,170.00 | 5,240.00 | 5,240.00 | -1.13% | 244,842 |
| Oct 23, 2025 | 5,360.00 | 5,370.00 | 5,280.00 | 5,300.00 | 5,300.00 | 0.38% | 157,837 |
| Oct 22, 2025 | 5,240.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,280.00 | 0.76% | 332,830 |
| Oct 21, 2025 | 5,200.00 | 5,300.00 | 5,110.00 | 5,240.00 | 5,240.00 | -0.19% | 264,015 |
| Oct 20, 2025 | 5,470.00 | 5,480.00 | 5,250.00 | 5,250.00 | 5,250.00 | -4.20% | 462,603 |