TienLen Steel Corporation JSC (HOSE:TLH)
Vietnam · Delayed Price · Currency is VND 5,640.00
-40.00 (-0.70%)
At close: Oct 9, 2025
HOSE:TLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,620.00 | 5,690.00 | 5,620.00 | 5,660.00 | 5,660.00 | 0.35% | 223,669 |
| Oct 9, 2025 | 5,700.00 | 5,710.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.70% | 142,892 |
| Oct 8, 2025 | 5,700.00 | 5,730.00 | 5,590.00 | 5,680.00 | 5,680.00 | -0.18% | 274,332 |
| Oct 7, 2025 | 5,750.00 | 5,750.00 | 5,650.00 | 5,690.00 | 5,690.00 | -0.52% | 157,094 |
| Oct 6, 2025 | 5,690.00 | 5,770.00 | 5,560.00 | 5,720.00 | 5,720.00 | 4.95% | 287,889 |
| Oct 3, 2025 | 5,590.00 | 5,590.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.27% | 255,240 |
| Oct 2, 2025 | 5,760.00 | 5,760.00 | 5,520.00 | 5,520.00 | 5,520.00 | -3.50% | 256,975 |
| Oct 1, 2025 | 5,790.00 | 5,790.00 | 5,690.00 | 5,720.00 | 5,720.00 | 0.35% | 124,580 |
| Sep 30, 2025 | 5,790.00 | 5,890.00 | 5,580.00 | 5,700.00 | 5,700.00 | -1.21% | 287,948 |
| Sep 29, 2025 | 5,920.00 | 5,950.00 | 5,770.00 | 5,770.00 | 5,770.00 | -2.53% | 543,225 |
| Sep 26, 2025 | 5,930.00 | 6,050.00 | 5,910.00 | 5,920.00 | 5,920.00 | -0.17% | 308,577 |
| Sep 25, 2025 | 5,980.00 | 5,980.00 | 5,900.00 | 5,930.00 | 5,930.00 | 0.34% | 249,997 |
| Sep 24, 2025 | 5,820.00 | 5,940.00 | 5,780.00 | 5,910.00 | 5,910.00 | 1.72% | 232,658 |
| Sep 23, 2025 | 5,900.00 | 5,990.00 | 5,810.00 | 5,810.00 | 5,810.00 | -2.02% | 296,987 |
| Sep 22, 2025 | 6,150.00 | 6,150.00 | 5,780.00 | 5,930.00 | 5,930.00 | -4.05% | 750,093 |
| Sep 19, 2025 | 6,350.00 | 6,350.00 | 6,100.00 | 6,180.00 | 6,180.00 | -0.48% | 330,917 |
| Sep 18, 2025 | 6,190.00 | 6,270.00 | 6,050.00 | 6,210.00 | 6,210.00 | 0.49% | 561,505 |
| Sep 17, 2025 | 6,160.00 | 6,490.00 | 6,090.00 | 6,180.00 | 6,180.00 | 0.65% | 1,663,448 |
| Sep 16, 2025 | 6,280.00 | 6,300.00 | 6,100.00 | 6,140.00 | 6,140.00 | -2.07% | 537,740 |
| Sep 15, 2025 | 6,150.00 | 6,280.00 | 6,100.00 | 6,270.00 | 6,270.00 | 2.79% | 1,408,645 |
| Sep 12, 2025 | 6,140.00 | 6,300.00 | 6,090.00 | 6,100.00 | 6,100.00 | 1.67% | 901,267 |
| Sep 11, 2025 | 5,880.00 | 6,000.00 | 5,750.00 | 6,000.00 | 6,000.00 | 1.01% | 651,715 |
| Sep 10, 2025 | 6,180.00 | 6,180.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.83% | 330,895 |
| Sep 9, 2025 | 5,900.00 | 6,060.00 | 5,840.00 | 5,990.00 | 5,990.00 | - | 385,055 |
| Sep 8, 2025 | 6,170.00 | 6,240.00 | 5,800.00 | 5,990.00 | 5,990.00 | -2.60% | 902,009 |
| Sep 5, 2025 | 6,420.00 | 6,450.00 | 6,150.00 | 6,150.00 | 6,150.00 | -2.38% | 1,081,310 |
| Sep 4, 2025 | 6,000.00 | 6,300.00 | 5,860.00 | 6,300.00 | 6,300.00 | 6.96% | 1,619,486 |
| Sep 3, 2025 | 5,730.00 | 6,020.00 | 5,710.00 | 5,890.00 | 5,890.00 | 3.33% | 835,760 |
| 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 |