Skip to main content
TienLen Steel Corporation JSC (HOSE:TLH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,770.00
+20.00 (0.42%)
At close: Mar 6, 2026

HOSE:TLH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,740.004,850.004,740.004,770.004,770.000.42%149,466
Mar 5, 20264,740.004,880.004,740.004,750.004,750.000.64%200,796
Mar 4, 20264,810.004,840.004,610.004,720.004,720.00-2.68%257,723
Mar 3, 20264,870.004,960.004,850.004,850.004,850.00-0.61%137,227
Mar 2, 20264,820.004,980.004,820.004,880.004,880.00-2.01%226,524
Feb 27, 20264,940.005,050.004,940.004,980.004,980.00-1.39%167,544
Feb 26, 20265,170.005,170.005,050.005,050.005,050.00-0.59%115,140
Feb 25, 20264,980.005,170.004,980.005,080.005,080.002.21%299,015
Feb 24, 20264,980.005,000.004,970.004,970.004,970.00-150,950
Feb 23, 20265,040.005,040.004,960.004,970.004,970.000.61%107,840
Feb 13, 20264,880.004,940.004,880.004,940.004,940.00-144,732
Feb 12, 20264,940.004,940.004,870.004,940.004,940.00-132,322
Feb 11, 20265,000.005,000.004,920.004,940.004,940.000.41%152,582
Feb 10, 20265,060.005,080.004,900.004,920.004,920.00-2.77%231,566
Feb 9, 20265,300.005,300.005,000.005,060.005,060.00-131,701
Feb 6, 20265,150.005,190.005,040.005,060.005,060.00-1.94%210,121
Feb 5, 20265,290.005,290.005,100.005,160.005,160.00-0.77%130,413
Feb 4, 20264,970.005,300.004,960.005,200.005,200.004.63%482,957
Feb 3, 20265,000.005,000.004,900.004,970.004,970.000.20%173,442
Feb 2, 20265,000.005,000.004,900.004,960.004,960.00-0.80%169,590
Jan 30, 20265,000.005,020.004,990.005,000.005,000.00-0.40%197,450
Jan 29, 20265,050.005,080.005,000.005,020.005,020.00-0.40%216,615
Jan 28, 20264,930.005,130.004,930.005,040.005,040.00-1.18%177,420
Jan 27, 20265,180.005,180.005,050.005,100.005,100.00-0.39%131,378
Jan 26, 20265,180.005,300.005,070.005,120.005,120.00-1.16%119,533
Jan 23, 20265,150.005,300.005,110.005,180.005,180.00-0.38%268,031
Jan 22, 20265,150.005,250.005,150.005,200.005,200.001.17%149,333
Jan 21, 20265,200.005,200.005,000.005,140.005,140.00-2.28%295,902
Jan 20, 20265,350.005,350.005,240.005,260.005,260.000.19%267,038
Jan 19, 20265,300.005,390.005,220.005,250.005,250.00-0.76%352,244
Jan 16, 20265,140.005,290.005,110.005,290.005,290.004.13%679,641
Jan 15, 20264,960.005,150.004,900.005,080.005,080.003.67%463,874
Jan 14, 20264,840.004,950.004,800.004,900.004,900.001.45%278,715
Jan 13, 20264,840.004,850.004,800.004,830.004,830.00-0.21%201,888
Jan 12, 20264,610.004,880.004,610.004,840.004,840.002.98%194,138
Jan 9, 20264,680.004,700.004,650.004,700.004,700.00-0.21%172,589
Jan 8, 20264,760.004,760.004,680.004,710.004,710.00-0.84%141,175
Jan 7, 20264,720.004,750.004,700.004,750.004,750.000.64%132,844
Jan 6, 20264,750.004,750.004,700.004,720.004,720.00-0.63%41,739
Jan 5, 20264,730.004,770.004,600.004,750.004,750.000.21%82,621
Dec 31, 20254,830.004,830.004,700.004,740.004,740.00-1.04%159,893
Dec 30, 20254,800.004,800.004,750.004,790.004,790.00-0.21%42,107
Dec 29, 20254,820.004,830.004,790.004,800.004,800.00-0.21%81,491
Dec 26, 20254,820.004,920.004,760.004,810.004,810.000.63%128,499
Dec 25, 20254,780.004,800.004,750.004,780.004,780.00-29,767
Dec 24, 20254,850.004,850.004,780.004,780.004,780.00-0.21%40,215
Dec 23, 20254,840.004,850.004,750.004,790.004,790.00-0.83%120,352
Dec 22, 20254,850.004,850.004,770.004,830.004,830.00-65,948
Dec 19, 20254,800.004,850.004,780.004,830.004,830.000.84%85,626
Dec 18, 20254,840.004,840.004,750.004,790.004,790.00-39,975
Dec 17, 20254,840.004,850.004,720.004,790.004,790.00-1.24%72,746
Dec 16, 20254,920.004,920.004,500.004,850.004,850.000.41%154,001
Dec 15, 20254,850.004,860.004,800.004,830.004,830.00-0.21%126,620
Dec 12, 20255,110.005,150.004,790.004,840.004,840.00-5.84%272,334
Dec 11, 20255,150.005,180.005,140.005,140.005,140.00-0.19%63,388
Dec 10, 20255,180.005,190.005,140.005,150.005,150.00-0.58%102,602
Dec 9, 20255,210.005,210.005,130.005,180.005,180.000.19%61,492
Dec 8, 20255,160.005,200.005,160.005,170.005,170.00-60,324
Dec 5, 20255,190.005,200.005,170.005,170.005,170.00-0.19%71,934
Dec 4, 20255,180.005,300.005,160.005,180.005,180.00-100,690
Dec 3, 20255,220.005,220.005,160.005,180.005,180.00-0.38%65,336
Dec 2, 20255,180.005,230.005,000.005,200.005,200.00-0.19%94,891
Dec 1, 20255,200.005,230.005,180.005,210.005,210.000.19%49,003
Nov 28, 20255,200.005,260.005,200.005,200.005,200.00-0.38%43,765
Nov 27, 20255,250.005,250.005,180.005,220.005,220.00-0.76%97,543
Nov 26, 20255,160.005,360.005,160.005,260.005,260.000.77%133,173
Nov 25, 20255,280.005,280.005,160.005,220.005,220.00-0.57%152,290
Nov 24, 20255,280.005,280.005,250.005,250.005,250.00-0.38%53,265
Nov 21, 20255,230.005,290.005,230.005,270.005,270.00-0.19%186,673
Nov 20, 20255,270.005,350.005,220.005,280.005,280.000.19%82,743
Nov 19, 20255,220.005,350.005,220.005,270.005,270.00-0.57%220,630
Nov 18, 20255,230.005,330.005,230.005,300.005,300.001.34%110,869
Nov 17, 20255,180.005,240.005,180.005,230.005,230.000.97%180,883
Nov 14, 20255,230.005,240.005,180.005,180.005,180.00-0.96%207,198
Nov 13, 20255,250.005,250.005,180.005,230.005,230.00-0.38%181,795
Nov 12, 20255,280.005,280.005,200.005,250.005,250.000.38%186,357
Nov 11, 20255,250.005,260.005,190.005,230.005,230.00-0.38%78,282
Nov 10, 20255,330.005,350.005,250.005,250.005,250.00-1.50%248,006
Nov 7, 20255,380.005,440.005,320.005,330.005,330.00-0.93%201,827
Nov 6, 20255,390.005,390.005,350.005,380.005,380.00-0.19%104,311
Nov 5, 20255,380.005,410.005,340.005,390.005,390.000.19%144,106
Nov 4, 20255,470.005,470.005,300.005,380.005,380.00-379,536
Nov 3, 20255,450.005,460.005,340.005,380.005,380.00-335,701
Oct 31, 20255,420.005,420.005,310.005,380.005,380.00-0.74%334,032
Oct 30, 20255,420.005,450.005,380.005,420.005,420.000.37%138,980
Oct 29, 20255,340.005,400.005,340.005,400.005,400.001.12%101,088
Oct 28, 20255,260.005,350.005,220.005,340.005,340.001.52%127,432
Oct 27, 20255,240.005,340.005,240.005,260.005,260.000.38%161,002
Oct 24, 20255,300.005,300.005,170.005,240.005,240.00-1.13%244,842
Oct 23, 20255,360.005,370.005,280.005,300.005,300.000.38%157,837
Oct 22, 20255,240.005,300.005,220.005,280.005,280.000.76%332,830
Oct 21, 20255,200.005,300.005,110.005,240.005,240.00-0.19%264,015
Oct 20, 20255,470.005,480.005,250.005,250.005,250.00-4.20%462,603
Oct 17, 20255,500.005,550.005,450.005,480.005,480.00-0.18%499,317
Oct 16, 20255,390.005,580.005,390.005,490.005,490.000.55%305,992
Oct 15, 20255,500.005,500.005,400.005,460.005,460.00-291,054
Oct 14, 20255,530.005,610.005,450.005,460.005,460.00-1.09%461,592
Oct 13, 20255,530.005,590.005,520.005,520.005,520.00-2.47%317,206
Oct 10, 20255,620.005,690.005,620.005,660.005,660.000.35%223,669
Oct 9, 20255,700.005,710.005,600.005,640.005,640.00-0.70%142,892