Tuesday, January 21, 2020 3:15:08 AM - Markets open
VN-INDEX 978.63 -0.33/-0.03%
HNX-INDEX 104.64 +0.75/+0.73%
UPCOM-INDEX 55.49 +0.07/+0.13%
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
4.02 +0.02/+0.50%
3:10:00 PM
Closing price on 1/20/2020
4.02 +0.02/+0.50%
Open 4.05
High 4.05
Low 3.95
Volume 171,550
Split-adjusted Price 4.02
There is no data on 1/21/2020. Display data on 1/20/2020 instead.

Create Alert at: 4 4 4 ...
TLH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/20/2020 +0.02 / +0.50% 4.05 4.05 3.95 4.02 4.01 4.02 171,550
1/17/2020 -0.06 / -1.48% 4.08 4.09 3.94 4.00 3.98 4.00 144,090
1/16/2020 +0.06 / +1.50% 4.00 4.20 4.00 4.06 4.03 4.06 225,340
1/15/2020 -0.03 / -0.74% 4.03 4.08 3.97 4.00 4.06 4.00 23,410
1/14/2020 -0.01 / -0.25% 4.10 4.10 3.98 4.03 3.99 4.03 155,880
1/13/2020 -0.11 / -2.65% 4.15 4.15 3.90 4.04 3.97 4.04 257,260
1/10/2020 +0.10 / +2.47% 4.27 4.27 3.91 4.15 3.97 4.15 228,470
1/9/2020 +0.22 / +5.74% 4.07 4.07 3.95 4.05 4.01 4.05 299,070
1/8/2020 -0.17 / -3.78% 4.50 4.70 4.33 4.33 4.55 3.83 679,080
1/7/2020 -0.02 / -0.44% 4.52 4.60 4.44 4.50 4.46 3.98 230,850
1/6/2020 +0.10 / +2.26% 4.45 4.59 4.42 4.52 4.48 4.00 113,440
1/3/2020 -0.04 / -0.90% 4.41 4.49 4.41 4.42 4.46 3.91 133,760
1/2/2020 -0.03 / -0.67% 4.31 4.50 4.31 4.46 4.48 3.94 123,310
12/31/2019 0.00 / 0.00% 4.70 4.70 4.47 4.49 4.49 3.97 180,460
12/30/2019 -0.01 / -0.22% 4.48 4.79 4.48 4.49 4.50 3.97 203,400
12/27/2019 -0.03 / -0.66% 4.49 4.53 4.49 4.50 4.51 3.98 223,010
12/26/2019 -0.01 / -0.22% 4.50 4.54 4.43 4.53 4.50 4.01 217,750
12/25/2019 -0.06 / -1.30% 4.64 4.64 4.48 4.54 4.50 4.02 291,190
12/24/2019 -0.07 / -1.50% 4.70 4.70 4.47 4.60 4.55 4.07 228,880
12/23/2019 +0.19 / +4.24% 4.50 4.78 4.50 4.67 4.69 4.13 435,010
12/20/2019 +0.29 / +6.92% 4.20 4.48 4.20 4.48 4.41 3.96 479,750
12/19/2019 +0.04 / +0.96% 4.33 4.33 4.16 4.19 4.23 3.71 103,360
12/18/2019 -0.05 / -1.19% 4.25 4.25 4.15 4.15 4.17 3.67 299,870
12/17/2019 0.00 / 0.00% 4.18 4.28 4.10 4.20 4.14 3.72 112,250
12/16/2019 -0.09 / -2.10% 4.29 4.35 4.15 4.20 4.27 3.72 35,590
12/13/2019 +0.03 / +0.70% 4.26 4.29 4.18 4.29 4.20 3.79 54,770
12/12/2019 +0.02 / +0.47% 4.28 4.28 4.15 4.26 4.16 3.77 66,750
12/11/2019 -0.05 / -1.17% 4.29 4.30 4.15 4.24 4.17 3.75 79,870
12/10/2019 -0.01 / -0.23% 4.33 4.33 4.07 4.29 4.14 3.79 10,390
12/9/2019 -0.04 / -0.92% 4.34 4.34 4.29 4.30 4.31 3.80 19,740
TLH News
16/01 TLH: Decision on mobilizing temporary capital
13/01 TLH: TLH allowed to extend the submission of financial statements
06/01 TLH: Information on liabilities
26/12 TLH: Record date for 3rd cash dividend of 2017
25/12 TLH: Adjustment of the 3rd 2017 payment dividend date
Related Companies
Volume Price Change
BVG  1,000 1.90 -5.00%
DNS  0 11.10 0.00%
DNY  1,000 1.20 0.00%
DTL  90 18.70 -6.03%
HMC  21,510 11.20 -1.75%
HMG  0 17.70 0.00%
HPG  5,711,790 25.50 2.00%
HSG  5,054,860 8.30 -1.66%
ITQ  46,000 2.00 0.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 978.63 -0.33/-0.03%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.