TienLen Steel Corporation JSC (HOSE:TLH)
Vietnam · Delayed Price · Currency is VND 5,700.00
+50.00 (0.88%)
At close: Aug 29, 2025
HOSE:TLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,660.00 | 5,930.00 | 5,600.00 | 5,700.00 | 5,700.00 | 0.88% | 536,514 |
| Aug 28, 2025 | 5,630.00 | 5,700.00 | 5,610.00 | 5,650.00 | 5,650.00 | 0.36% | 259,856 |
| Aug 27, 2025 | 5,770.00 | 5,780.00 | 5,570.00 | 5,630.00 | 5,630.00 | -0.88% | 423,656 |
| Aug 26, 2025 | 5,500.00 | 5,690.00 | 5,500.00 | 5,680.00 | 5,680.00 | 3.27% | 279,967 |
| Aug 25, 2025 | 5,720.00 | 5,720.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.26% | 509,749 |
| Aug 22, 2025 | 5,810.00 | 5,810.00 | 5,550.00 | 5,570.00 | 5,570.00 | -5.27% | 906,300 |
| Aug 21, 2025 | 6,160.00 | 6,160.00 | 5,880.00 | 5,880.00 | 5,880.00 | -3.45% | 1,000,973 |
| Aug 20, 2025 | 6,320.00 | 6,320.00 | 6,000.00 | 6,090.00 | 6,090.00 | -2.87% | 791,270 |
| Aug 19, 2025 | 6,240.00 | 6,320.00 | 6,210.00 | 6,270.00 | 6,270.00 | 0.64% | 1,044,941 |
| Aug 18, 2025 | 6,370.00 | 6,370.00 | 6,150.00 | 6,230.00 | 6,230.00 | 0.65% | 714,090 |
| Aug 15, 2025 | 6,280.00 | 6,450.00 | 6,160.00 | 6,190.00 | 6,190.00 | -0.64% | 1,138,712 |
| Aug 14, 2025 | 6,250.00 | 6,300.00 | 6,190.00 | 6,230.00 | 6,230.00 | -0.32% | 1,003,708 |
| Aug 13, 2025 | 6,320.00 | 6,390.00 | 6,180.00 | 6,250.00 | 6,250.00 | -1.11% | 1,064,438 |
| Aug 12, 2025 | 6,380.00 | 6,480.00 | 6,280.00 | 6,320.00 | 6,320.00 | 0.32% | 841,617 |
| Aug 11, 2025 | 6,400.00 | 6,400.00 | 6,220.00 | 6,300.00 | 6,300.00 | - | 1,291,089 |
| Aug 8, 2025 | 6,550.00 | 6,550.00 | 6,200.00 | 6,300.00 | 6,300.00 | -2.17% | 1,156,415 |
| Aug 7, 2025 | 6,290.00 | 6,480.00 | 6,280.00 | 6,440.00 | 6,440.00 | 2.38% | 1,316,322 |
| Aug 6, 2025 | 6,280.00 | 6,450.00 | 6,240.00 | 6,290.00 | 6,290.00 | 1.45% | 674,378 |
| Aug 5, 2025 | 6,350.00 | 6,550.00 | 6,000.00 | 6,200.00 | 6,200.00 | -1.74% | 2,332,515 |
| Aug 4, 2025 | 6,380.00 | 6,390.00 | 6,280.00 | 6,310.00 | 6,310.00 | -1.25% | 875,255 |
| Aug 1, 2025 | 6,680.00 | 6,700.00 | 6,370.00 | 6,390.00 | 6,390.00 | -0.16% | 1,496,634 |
| Jul 31, 2025 | 6,120.00 | 6,400.00 | 5,990.00 | 6,400.00 | 6,400.00 | 6.84% | 2,753,678 |
| Jul 30, 2025 | 6,260.00 | 6,260.00 | 5,810.00 | 5,990.00 | 5,990.00 | 0.84% | 994,409 |
| Jul 29, 2025 | 6,400.00 | 6,490.00 | 5,940.00 | 5,940.00 | 5,940.00 | -5.71% | 1,158,485 |
| Jul 28, 2025 | 6,200.00 | 6,320.00 | 6,050.00 | 6,300.00 | 6,300.00 | 4.65% | 1,792,696 |
| Jul 25, 2025 | 5,970.00 | 6,120.00 | 5,940.00 | 6,020.00 | 6,020.00 | 0.84% | 861,814 |
| Jul 24, 2025 | 6,120.00 | 6,120.00 | 5,950.00 | 5,970.00 | 5,970.00 | - | 490,719 |
| Jul 23, 2025 | 5,950.00 | 6,210.00 | 5,940.00 | 5,970.00 | 5,970.00 | 0.17% | 1,225,593 |
| Jul 22, 2025 | 5,920.00 | 5,990.00 | 5,880.00 | 5,960.00 | 5,960.00 | 0.68% | 787,938 |
| Jul 21, 2025 | 5,990.00 | 6,150.00 | 5,920.00 | 5,920.00 | 5,920.00 | - | 754,203 |
| Jul 18, 2025 | 5,870.00 | 5,990.00 | 5,870.00 | 5,920.00 | 5,920.00 | 1.02% | 932,527 |
| Jul 17, 2025 | 6,100.00 | 6,180.00 | 5,800.00 | 5,860.00 | 5,860.00 | -2.01% | 1,301,026 |
| Jul 16, 2025 | 6,090.00 | 6,160.00 | 5,970.00 | 5,980.00 | 5,980.00 | -0.66% | 589,255 |
| Jul 15, 2025 | 5,730.00 | 6,070.00 | 5,700.00 | 6,020.00 | 6,020.00 | 5.99% | 2,535,569 |
| Jul 14, 2025 | 5,790.00 | 5,790.00 | 5,570.00 | 5,680.00 | 5,680.00 | -0.87% | 565,219 |
| Jul 11, 2025 | 5,680.00 | 5,880.00 | 5,600.00 | 5,730.00 | 5,730.00 | 1.24% | 823,780 |
| Jul 10, 2025 | 5,700.00 | 5,750.00 | 5,630.00 | 5,660.00 | 5,660.00 | -0.35% | 449,367 |
| Jul 9, 2025 | 5,790.00 | 5,790.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.35% | 666,123 |
| Jul 8, 2025 | 5,650.00 | 5,800.00 | 5,630.00 | 5,700.00 | 5,700.00 | 1.79% | 601,602 |
| Jul 7, 2025 | 5,710.00 | 5,760.00 | 5,580.00 | 5,600.00 | 5,600.00 | 0.36% | 484,941 |
| Jul 4, 2025 | 5,790.00 | 5,790.00 | 5,580.00 | 5,580.00 | 5,580.00 | -1.59% | 518,994 |
| Jul 3, 2025 | 5,650.00 | 5,940.00 | 5,610.00 | 5,670.00 | 5,670.00 | -0.53% | 679,892 |
| Jul 2, 2025 | 5,940.00 | 5,940.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2.52% | 1,364,245 |
| Jul 1, 2025 | 5,220.00 | 5,560.00 | 5,220.00 | 5,560.00 | 5,560.00 | 6.92% | 815,483 |
| Jun 30, 2025 | 5,190.00 | 5,200.00 | 5,160.00 | 5,200.00 | 5,200.00 | 0.39% | 136,892 |
| Jun 27, 2025 | 5,150.00 | 5,200.00 | 5,150.00 | 5,180.00 | 5,180.00 | 0.19% | 75,253 |
| Jun 26, 2025 | 5,210.00 | 5,250.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.39% | 110,037 |
| Jun 25, 2025 | 5,200.00 | 5,230.00 | 5,150.00 | 5,190.00 | 5,190.00 | 0.78% | 205,221 |
| Jun 24, 2025 | 5,190.00 | 5,200.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 169,134 |
| Jun 23, 2025 | 5,230.00 | 5,230.00 | 5,110.00 | 5,150.00 | 5,150.00 | -1.15% | 276,038 |