TienLen Steel Corporation JSC (HOSE:TLH)
Vietnam · Delayed Price · Currency is VND 4,880.00
-100.00 (-2.01%)
At close: Mar 2, 2026
HOSE:TLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 5,150.00 | 5,300.00 | 5,110.00 | 5,180.00 | 5,180.00 | -0.38% | 268,031 |
| Jan 22, 2026 | 5,150.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,200.00 | 1.17% | 149,333 |
| Jan 21, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,140.00 | 5,140.00 | -2.28% | 295,902 |
| Jan 20, 2026 | 5,350.00 | 5,350.00 | 5,240.00 | 5,260.00 | 5,260.00 | 0.19% | 267,038 |
| Jan 19, 2026 | 5,300.00 | 5,390.00 | 5,220.00 | 5,250.00 | 5,250.00 | -0.76% | 352,244 |
| Jan 16, 2026 | 5,140.00 | 5,290.00 | 5,110.00 | 5,290.00 | 5,290.00 | 4.13% | 679,641 |
| Jan 15, 2026 | 4,960.00 | 5,150.00 | 4,900.00 | 5,080.00 | 5,080.00 | 3.67% | 463,874 |
| Jan 14, 2026 | 4,840.00 | 4,950.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1.45% | 278,715 |
| Jan 13, 2026 | 4,840.00 | 4,850.00 | 4,800.00 | 4,830.00 | 4,830.00 | -0.21% | 201,888 |
| Jan 12, 2026 | 4,610.00 | 4,880.00 | 4,610.00 | 4,840.00 | 4,840.00 | 2.98% | 194,138 |
| Jan 9, 2026 | 4,680.00 | 4,700.00 | 4,650.00 | 4,700.00 | 4,700.00 | -0.21% | 172,589 |
| Jan 8, 2026 | 4,760.00 | 4,760.00 | 4,680.00 | 4,710.00 | 4,710.00 | -0.84% | 141,175 |
| Jan 7, 2026 | 4,720.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,750.00 | 0.64% | 132,844 |
| Jan 6, 2026 | 4,750.00 | 4,750.00 | 4,700.00 | 4,720.00 | 4,720.00 | -0.63% | 41,739 |
| Jan 5, 2026 | 4,730.00 | 4,770.00 | 4,600.00 | 4,750.00 | 4,750.00 | 0.21% | 82,621 |
| Dec 31, 2025 | 4,830.00 | 4,830.00 | 4,700.00 | 4,740.00 | 4,740.00 | -1.04% | 159,893 |
| Dec 30, 2025 | 4,800.00 | 4,800.00 | 4,750.00 | 4,790.00 | 4,790.00 | -0.21% | 42,107 |
| Dec 29, 2025 | 4,820.00 | 4,830.00 | 4,790.00 | 4,800.00 | 4,800.00 | -0.21% | 81,491 |
| 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 |