TienLen Steel Corporation JSC (HOSE:TLH)
Vietnam · Delayed Price · Currency is VND 5,250.00
-40.00 (-0.76%)
At close: Jan 19, 2026
HOSE:TLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |