TienLen Steel Corporation JSC (HOSE:TLH)
Vietnam · Delayed Price · Currency is VND 4,390.00
+10.00 (0.23%)
At close: Jun 12, 2026
HOSE:TLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,380.00 | 4,400.00 | 4,300.00 | 4,390.00 | 4,390.00 | 0.23% | 152,619 |
| Jun 11, 2026 | 4,380.00 | 4,390.00 | 4,340.00 | 4,380.00 | 4,380.00 | - | 127,900 |
| Jun 10, 2026 | 4,360.00 | 4,400.00 | 4,360.00 | 4,380.00 | 4,380.00 | 0.46% | 174,487 |
| Jun 9, 2026 | 4,380.00 | 4,400.00 | 4,330.00 | 4,360.00 | 4,360.00 | 0.23% | 158,128 |
| Jun 8, 2026 | 4,470.00 | 4,470.00 | 4,300.00 | 4,350.00 | 4,350.00 | -2.68% | 149,710 |
| Jun 5, 2026 | 4,480.00 | 4,490.00 | 4,460.00 | 4,470.00 | 4,470.00 | - | 138,780 |
| Jun 4, 2026 | 4,560.00 | 4,560.00 | 4,470.00 | 4,470.00 | 4,470.00 | -1.76% | 162,602 |
| Jun 3, 2026 | 4,520.00 | 4,550.00 | 4,510.00 | 4,550.00 | 4,550.00 | 0.66% | 120,720 |
| Jun 2, 2026 | 4,520.00 | 4,800.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.22% | 101,702 |
| Jun 1, 2026 | 4,500.00 | 4,630.00 | 4,440.00 | 4,510.00 | 4,510.00 | 0.22% | 129,384 |
| May 29, 2026 | 4,590.00 | 4,590.00 | 4,410.00 | 4,500.00 | 4,500.00 | -1.96% | 182,440 |
| May 28, 2026 | 4,600.00 | 4,610.00 | 4,570.00 | 4,590.00 | 4,590.00 | -0.22% | 423,706 |
| May 27, 2026 | 4,610.00 | 4,610.00 | 4,560.00 | 4,600.00 | 4,600.00 | -0.22% | 122,633 |
| May 26, 2026 | 4,650.00 | 4,650.00 | 4,600.00 | 4,610.00 | 4,610.00 | -0.65% | 109,328 |
| May 25, 2026 | 4,650.00 | 4,650.00 | 4,620.00 | 4,640.00 | 4,640.00 | -0.22% | 106,131 |
| May 22, 2026 | 4,580.00 | 4,700.00 | 4,500.00 | 4,650.00 | 4,650.00 | 1.31% | 185,696 |
| May 21, 2026 | 4,510.00 | 4,600.00 | 4,500.00 | 4,590.00 | 4,590.00 | 2.00% | 135,606 |
| May 20, 2026 | 4,650.00 | 4,650.00 | 4,430.00 | 4,500.00 | 4,500.00 | -0.88% | 180,285 |
| May 19, 2026 | 4,560.00 | 4,570.00 | 4,530.00 | 4,540.00 | 4,540.00 | -0.44% | 135,770 |
| May 18, 2026 | 4,580.00 | 4,640.00 | 4,530.00 | 4,560.00 | 4,560.00 | -0.22% | 171,309 |
| May 15, 2026 | 4,610.00 | 4,610.00 | 4,570.00 | 4,570.00 | 4,570.00 | -0.87% | 143,201 |
| May 14, 2026 | 4,570.00 | 4,650.00 | 4,570.00 | 4,610.00 | 4,610.00 | 0.88% | 125,026 |
| May 13, 2026 | 4,550.00 | 4,700.00 | 4,550.00 | 4,570.00 | 4,570.00 | 0.44% | 124,847 |
| May 12, 2026 | 4,610.00 | 4,620.00 | 4,550.00 | 4,550.00 | 4,550.00 | -1.30% | 187,733 |
| May 11, 2026 | 4,600.00 | 4,650.00 | 4,580.00 | 4,610.00 | 4,610.00 | -0.65% | 189,627 |
| May 8, 2026 | 4,630.00 | 4,720.00 | 4,620.00 | 4,640.00 | 4,640.00 | 0.22% | 144,157 |
| May 7, 2026 | 4,680.00 | 4,710.00 | 4,630.00 | 4,630.00 | 4,630.00 | -0.86% | 125,229 |
| May 6, 2026 | 4,660.00 | 4,700.00 | 4,340.00 | 4,670.00 | 4,670.00 | 0.21% | 183,638 |
| May 5, 2026 | 4,650.00 | 4,670.00 | 4,600.00 | 4,660.00 | 4,660.00 | -0.43% | 155,575 |
| May 4, 2026 | 4,740.00 | 4,740.00 | 4,640.00 | 4,680.00 | 4,680.00 | 0.43% | 145,537 |
| Apr 29, 2026 | 4,700.00 | 4,700.00 | 4,650.00 | 4,660.00 | 4,660.00 | -0.85% | 132,041 |
| Apr 28, 2026 | 4,700.00 | 4,750.00 | 4,650.00 | 4,700.00 | 4,700.00 | - | 139,355 |
| Apr 24, 2026 | 4,680.00 | 4,740.00 | 4,680.00 | 4,700.00 | 4,700.00 | - | 126,792 |
| Apr 23, 2026 | 4,690.00 | 4,750.00 | 4,610.00 | 4,700.00 | 4,700.00 | 0.21% | 186,565 |
| Apr 22, 2026 | 4,710.00 | 4,720.00 | 4,610.00 | 4,690.00 | 4,690.00 | -0.21% | 134,671 |
| Apr 21, 2026 | 4,880.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | -1.88% | 329,135 |
| Apr 20, 2026 | 4,770.00 | 4,820.00 | 4,760.00 | 4,790.00 | 4,790.00 | -0.42% | 184,433 |
| Apr 17, 2026 | 4,800.00 | 4,890.00 | 4,750.00 | 4,810.00 | 4,810.00 | 0.21% | 187,989 |
| Apr 16, 2026 | 4,950.00 | 4,950.00 | 4,600.00 | 4,800.00 | 4,800.00 | -1.84% | 267,653 |
| Apr 15, 2026 | 5,000.00 | 5,050.00 | 4,890.00 | 4,890.00 | 4,890.00 | -0.20% | 403,466 |
| Apr 14, 2026 | 4,580.00 | 4,900.00 | 4,580.00 | 4,900.00 | 4,900.00 | 6.99% | 674,122 |
| Apr 13, 2026 | 4,590.00 | 4,590.00 | 4,530.00 | 4,580.00 | 4,580.00 | -0.22% | 165,488 |
| Apr 10, 2026 | 4,650.00 | 4,680.00 | 4,560.00 | 4,590.00 | 4,590.00 | -1.08% | 147,630 |
| Apr 9, 2026 | 4,600.00 | 4,680.00 | 4,500.00 | 4,640.00 | 4,640.00 | 0.22% | 168,645 |
| Apr 8, 2026 | 4,630.00 | 4,660.00 | 4,600.00 | 4,630.00 | 4,630.00 | 2.89% | 182,160 |
| Apr 7, 2026 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 0.90% | 179,544 |
| Apr 6, 2026 | 4,510.00 | 4,590.00 | 4,460.00 | 4,460.00 | 4,460.00 | -1.11% | 214,139 |
| Apr 3, 2026 | 4,570.00 | 4,640.00 | 4,500.00 | 4,510.00 | 4,510.00 | -1.31% | 168,577 |
| Apr 2, 2026 | 4,650.00 | 4,650.00 | 4,530.00 | 4,570.00 | 4,570.00 | -1.93% | 216,666 |
| Apr 1, 2026 | 4,650.00 | 4,680.00 | 4,610.00 | 4,660.00 | 4,660.00 | 1.30% | 243,195 |