Tuesday, April 13, 2021 12:12:48 PM - Markets open
VN-INDEX 1,255.93 +3.48/+0.28%
HNX-INDEX 295.31 -0.23/-0.08%
UPCOM-INDEX 83.48 -0.62/-0.74%
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
13.95 +0.55/+4.10%
11:31:26 AM
Closing price on 1/21/2020
4.04 +0.02/+0.50%
Open 4.05
High 4.05
Low 3.99
Volume 149,990
Split-adjusted Price 3.86

Create Alert at: 12 14 15 ...
TLH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/21/2020 +0.02 / +0.50% 4.05 4.05 3.99 4.04 4.00 3.86 149,990
1/20/2020 +0.02 / +0.50% 4.05 4.05 3.95 4.02 4.01 3.84 171,550
1/17/2020 -0.06 / -1.48% 4.08 4.09 3.94 4.00 3.98 3.82 144,090
1/16/2020 +0.06 / +1.50% 4.00 4.20 4.00 4.06 4.03 3.88 225,340
1/15/2020 -0.03 / -0.74% 4.03 4.08 3.97 4.00 4.06 3.82 23,410
1/14/2020 -0.01 / -0.25% 4.10 4.10 3.98 4.03 3.99 3.85 155,880
1/13/2020 -0.11 / -2.65% 4.15 4.15 3.90 4.04 3.97 3.86 257,260
1/10/2020 +0.10 / +2.47% 4.27 4.27 3.91 4.15 3.97 3.97 228,470
1/9/2020 -0.28 / -6.47% 4.07 4.07 3.95 4.05 4.01 3.87 299,070
1/8/2020 -0.17 / -3.78% 4.50 4.70 4.33 4.33 4.55 3.66 679,080
1/7/2020 -0.02 / -0.44% 4.52 4.60 4.44 4.50 4.46 3.80 230,850
1/6/2020 +0.10 / +2.26% 4.45 4.59 4.42 4.52 4.48 3.82 113,440
1/3/2020 -0.04 / -0.90% 4.41 4.49 4.41 4.42 4.46 3.74 133,760
1/2/2020 -0.03 / -0.67% 4.31 4.50 4.31 4.46 4.48 3.77 123,310
12/31/2019 0.00 / 0.00% 4.70 4.70 4.47 4.49 4.49 3.80 180,460
12/30/2019 -0.01 / -0.22% 4.48 4.79 4.48 4.49 4.50 3.80 203,400
12/27/2019 -0.03 / -0.66% 4.49 4.53 4.49 4.50 4.51 3.80 223,010
12/26/2019 -0.01 / -0.22% 4.50 4.54 4.43 4.53 4.50 3.83 217,750
12/25/2019 -0.06 / -1.30% 4.64 4.64 4.48 4.54 4.50 3.84 291,190
12/24/2019 -0.07 / -1.50% 4.70 4.70 4.47 4.60 4.55 3.89 228,880
12/23/2019 +0.19 / +4.24% 4.50 4.78 4.50 4.67 4.69 3.95 435,010
12/20/2019 +0.29 / +6.92% 4.20 4.48 4.20 4.48 4.41 3.79 479,750
12/19/2019 +0.04 / +0.96% 4.33 4.33 4.16 4.19 4.23 3.54 103,360
12/18/2019 -0.05 / -1.19% 4.25 4.25 4.15 4.15 4.17 3.51 299,870
12/17/2019 0.00 / 0.00% 4.18 4.28 4.10 4.20 4.14 3.55 112,250
12/16/2019 -0.09 / -2.10% 4.29 4.35 4.15 4.20 4.27 3.55 35,590
12/13/2019 +0.03 / +0.70% 4.26 4.29 4.18 4.29 4.20 3.63 54,770
12/12/2019 +0.02 / +0.47% 4.28 4.28 4.15 4.26 4.16 3.60 66,750
12/11/2019 -0.05 / -1.17% 4.29 4.30 4.15 4.24 4.17 3.58 79,870
12/10/2019 -0.01 / -0.23% 4.33 4.33 4.07 4.29 4.14 3.63 10,390
TLH News
12/04 TLH: Notice of change of personnel
02/04 TLH: Information on the documents of AGM 2020 via the website
02/04 TLH: Report on results of trading of shares by an internal shareholder - Nguyen Vu Le
16/03 TLH: The record date for AGM & dividend payment
16/03 TLH: Information on liabilities
Related Companies
Volume Price Change
BVG  623,400 7.60 4.11%
DNS  0 9.40 0.00%
DNY  0 4.00 0.00%
DTL  0 13.00 0.00%
HMC  77,100 17.90 -1.10%
HMG  0 13.50 0.00%
HPG  20,928,200 50.50 -1.37%
HSG  8,470,200 29.70 -1.98%
ITQ  916,100 6.90 1.47%
Market Update
Last updated at 12:10:02 PM
VN-INDEX 1,255.93 +3.48/+0.28%
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.