Friday, August 7, 2020 8:19:46 AM - Markets open
VN-INDEX 840.04 +2.24/+0.27%
HNX-INDEX 113.35 -0.67/-0.59%
UPCOM-INDEX 56.12 +0.06/+0.11%
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
3.24 +0.04/+1.25%
3:10:08 PM
Closing price on 1/17/2020
4.00 -0.06/-1.48%
Open 4.08
High 4.09
Low 3.94
Volume 144,090
Split-adjusted Price 4.00

Create Alert at: 3 3 3 ...
TLH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
12/6/2019 +0.06 / +1.40% 4.20 4.40 4.15 4.34 4.25 3.84 34,090
TLH News
23/07 TLH: Information on liabilities
22/06 TLH: TLH signs an Auditing Contract
26/05 TLH: Information on liabilities
12/05 TLH: Notice of the holding of the second of 2020 Annual General Meeting
20/04 TLH: Notice of extension of time for holding AGM 2020
Related Companies
Volume Price Change
BVG  267,400 1.60 14.29%
DNS  0 9.40 0.00%
DNY  0 1.50 0.00%
DTL  120 11.95 -0.42%
HMC  650 12.30 -5.38%
HMG  0 23.50 0.00%
HPG  13,744,810 24.05 -0.21%
HSG  10,260,090 10.70 0.47%
ITQ  0 2.30 0.00%
Market Update
Last updated at 3:09:59 PM
VN-INDEX 840.04 +2.24/+0.27%
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.