Thursday, March 28, 2024 9:37:55 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
8.75 -0.15/-1.69%
3:04:59 PM
Closing price on 1/9/2020
4.05 -0.28/-6.47%
Open 4.07
High 4.07
Low 3.95
Volume 299,070
Split-adjusted Price 3.30

Create Alert at: 8 8 8 ...
TLH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/9/2020 -0.28 / -6.47% 4.07 4.07 3.95 4.05 4.01 3.30 299,070
1/8/2020 -0.17 / -3.78% 4.50 4.70 4.33 4.33 4.55 3.12 679,080
1/7/2020 -0.02 / -0.44% 4.52 4.60 4.44 4.50 4.46 3.24 230,850
1/6/2020 +0.10 / +2.26% 4.45 4.59 4.42 4.52 4.48 3.25 113,440
1/3/2020 -0.04 / -0.90% 4.41 4.49 4.41 4.42 4.46 3.18 133,760
1/2/2020 -0.03 / -0.67% 4.31 4.50 4.31 4.46 4.48 3.21 123,310
12/31/2019 0.00 / 0.00% 4.70 4.70 4.47 4.49 4.49 3.23 180,460
12/30/2019 -0.01 / -0.22% 4.48 4.79 4.48 4.49 4.50 3.23 203,400
12/27/2019 -0.03 / -0.66% 4.49 4.53 4.49 4.50 4.51 3.24 223,010
12/26/2019 -0.01 / -0.22% 4.50 4.54 4.43 4.53 4.50 3.26 217,750
12/25/2019 -0.06 / -1.30% 4.64 4.64 4.48 4.54 4.50 3.27 291,190
12/24/2019 -0.07 / -1.50% 4.70 4.70 4.47 4.60 4.55 3.31 228,880
12/23/2019 +0.19 / +4.24% 4.50 4.78 4.50 4.67 4.69 3.36 435,010
12/20/2019 +0.29 / +6.92% 4.20 4.48 4.20 4.48 4.41 3.23 479,750
12/19/2019 +0.04 / +0.96% 4.33 4.33 4.16 4.19 4.23 3.02 103,360
12/18/2019 -0.05 / -1.19% 4.25 4.25 4.15 4.15 4.17 2.99 299,870
12/17/2019 0.00 / 0.00% 4.18 4.28 4.10 4.20 4.14 3.02 112,250
12/16/2019 -0.09 / -2.10% 4.29 4.35 4.15 4.20 4.27 3.02 35,590
12/13/2019 +0.03 / +0.70% 4.26 4.29 4.18 4.29 4.20 3.09 54,770
12/12/2019 +0.02 / +0.47% 4.28 4.28 4.15 4.26 4.16 3.07 66,750
12/11/2019 -0.05 / -1.17% 4.29 4.30 4.15 4.24 4.17 3.05 79,870
12/10/2019 -0.01 / -0.23% 4.33 4.33 4.07 4.29 4.14 3.09 10,390
12/9/2019 -0.04 / -0.92% 4.34 4.34 4.29 4.30 4.31 3.10 19,740
12/6/2019 +0.06 / +1.40% 4.20 4.40 4.15 4.34 4.25 3.12 34,090
12/5/2019 -0.02 / -0.47% 4.29 4.29 4.14 4.28 4.25 3.08 15,070
12/4/2019 0.00 / 0.00% 4.30 4.30 4.06 4.30 4.18 3.10 18,670
12/3/2019 +0.02 / +0.47% 4.28 4.32 4.21 4.30 4.22 3.10 11,150
12/2/2019 -0.02 / -0.47% 4.07 4.30 4.07 4.28 4.22 3.08 49,500
11/29/2019 0.00 / 0.00% 4.49 4.49 4.29 4.30 4.39 3.10 6,350
11/28/2019 -0.15 / -3.37% 4.45 4.45 4.15 4.30 4.31 3.10 45,000
TLH News
27/03 TLH: Record date for Annual General Meeting 2024
20/03 TLH: Plan for 2024 AGM
11/03 TLH: Adjusting time for holding 2024 AGM
05/01 TLH: Approving the transaction with related parties in 2024
11/12 TLH: Information on liabilities
Related Companies
Volume Price Change
BCA  98,500 20.70 0.98%
BVG  17,900 2.60 4.00%
DTL  300 14.60 0.00%
HMG  0 11.60 0.00%
HPG  19,113,700 30.55 -0.16%
HSG  13,643,300 24.05 -0.21%
ITQ  144,500 3.20 3.23%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
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.