Skip to main content
logo
TienLen Steel Corporation JSC (HOSE:TLH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,650.00
+60.00 (1.31%)
At close: May 22, 2026

HOSE:TLH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20264,580.004,700.004,500.004,650.004,650.001.31%185,696
May 21, 20264,510.004,600.004,500.004,590.004,590.002.00%135,606
May 20, 20264,650.004,650.004,430.004,500.004,500.00-0.88%180,285
May 19, 20264,560.004,570.004,530.004,540.004,540.00-0.44%135,770
May 18, 20264,580.004,640.004,530.004,560.004,560.00-0.22%171,309
May 15, 20264,610.004,610.004,570.004,570.004,570.00-0.87%143,201
May 14, 20264,570.004,650.004,570.004,610.004,610.000.88%125,026
May 13, 20264,550.004,700.004,550.004,570.004,570.000.44%124,847
May 12, 20264,610.004,620.004,550.004,550.004,550.00-1.30%187,733
May 11, 20264,600.004,650.004,580.004,610.004,610.00-0.65%189,627
May 8, 20264,630.004,720.004,620.004,640.004,640.000.22%144,157
May 7, 20264,680.004,710.004,630.004,630.004,630.00-0.86%125,229
May 6, 20264,660.004,700.004,340.004,670.004,670.000.21%183,638
May 5, 20264,650.004,670.004,600.004,660.004,660.00-0.43%155,575
May 4, 20264,740.004,740.004,640.004,680.004,680.000.43%145,537
Apr 29, 20264,700.004,700.004,650.004,660.004,660.00-0.85%132,041
Apr 28, 20264,700.004,750.004,650.004,700.004,700.00-139,355
Apr 24, 20264,680.004,740.004,680.004,700.004,700.00-126,792
Apr 23, 20264,690.004,750.004,610.004,700.004,700.000.21%186,565
Apr 22, 20264,710.004,720.004,610.004,690.004,690.00-0.21%134,671
Apr 21, 20264,880.004,900.004,700.004,700.004,700.00-1.88%329,135
Apr 20, 20264,770.004,820.004,760.004,790.004,790.00-0.42%184,433
Apr 17, 20264,800.004,890.004,750.004,810.004,810.000.21%187,989
Apr 16, 20264,950.004,950.004,600.004,800.004,800.00-1.84%267,653
Apr 15, 20265,000.005,050.004,890.004,890.004,890.00-0.20%403,466
Apr 14, 20264,580.004,900.004,580.004,900.004,900.006.99%674,122
Apr 13, 20264,590.004,590.004,530.004,580.004,580.00-0.22%165,488
Apr 10, 20264,650.004,680.004,560.004,590.004,590.00-1.08%147,630
Apr 9, 20264,600.004,680.004,500.004,640.004,640.000.22%168,645
Apr 8, 20264,630.004,660.004,600.004,630.004,630.002.89%182,160
Apr 7, 20264,400.004,600.004,400.004,500.004,500.000.90%179,544
Apr 6, 20264,510.004,590.004,460.004,460.004,460.00-1.11%214,139
Apr 3, 20264,570.004,640.004,500.004,510.004,510.00-1.31%168,577
Apr 2, 20264,650.004,650.004,530.004,570.004,570.00-1.93%216,666
Apr 1, 20264,650.004,680.004,610.004,660.004,660.001.30%243,195
Mar 31, 20264,510.004,600.004,510.004,600.004,600.002.00%239,892
Mar 30, 20264,500.004,550.004,480.004,510.004,510.000.22%168,649
Mar 27, 20264,500.004,540.004,410.004,500.004,500.00-184,940
Mar 26, 20264,510.004,520.004,430.004,500.004,500.00-0.22%120,664
Mar 25, 20264,480.004,560.004,480.004,510.004,510.000.89%183,065
Mar 24, 20264,460.004,560.004,460.004,470.004,470.001.13%185,842
Mar 23, 20264,500.004,500.004,350.004,420.004,420.00-1.78%265,413
Mar 20, 20264,510.004,540.004,460.004,500.004,500.00-0.22%225,658
Mar 19, 20264,500.004,540.004,490.004,510.004,510.00-0.88%147,451
Mar 18, 20264,580.004,610.004,520.004,550.004,550.00-0.66%134,678
Mar 17, 20264,520.004,620.004,520.004,580.004,580.001.33%144,157
Mar 16, 20264,570.004,600.004,520.004,520.004,520.00-1.09%184,449
Mar 13, 20264,590.004,600.004,530.004,570.004,570.00-0.44%136,066
Mar 12, 20264,410.004,600.004,410.004,590.004,590.00-0.22%167,315
Mar 11, 20264,520.004,600.004,520.004,600.004,600.001.77%179,812