Monday, April 12, 2021 7:11:41 AM - Markets closed
VN-INDEX 1,231.66 -3.23/-0.26%
HNX-INDEX 293.79 +0.04/+0.01%
UPCOM-INDEX 83.01 -0.06/-0.07%
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
13.05 +0.80/+6.53%
2:53:45 PM
Closing price on 3/8/2021
12.15 +0.35/+2.97%
Open 12.40
High 12.40
Low 11.40
Volume 3,244,100
Split-adjusted Price 11.61

Create Alert at: 12 14 15 ...
TLH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/8/2021 +0.35 / +2.97% 12.40 12.40 11.40 12.15 11.98 11.61 3,244,100
3/5/2021 +0.75 / +6.79% 10.70 11.80 10.40 11.80 11.36 11.28 3,784,800
3/4/2021 +0.70 / +6.76% 11.05 11.05 10.50 11.05 11.03 10.56 2,838,100
3/3/2021 +0.67 / +6.92% 10.00 10.35 9.67 10.35 10.12 9.89 4,919,300
3/2/2021 +0.63 / +6.96% 9.68 9.68 9.15 9.68 9.05 9.25 4,786,200
3/1/2021 +0.59 / +6.97% 9.05 9.05 9.05 9.05 8.46 8.65 784,800
2/26/2021 +0.55 / +6.95% 8.46 8.46 8.46 8.46 8.46 8.09 1,396,100
2/25/2021 +0.51 / +6.89% 7.65 7.91 7.65 7.91 7.40 7.56 1,074,200
2/24/2021 -0.09 / -1.20% 7.49 7.63 7.15 7.40 7.46 7.07 392,600
2/23/2021 0.00 / 0.00% 7.41 7.58 7.41 7.49 7.51 7.16 315,800
2/22/2021 +0.23 / +3.17% 7.27 7.55 7.27 7.49 7.47 7.16 615,500
2/19/2021 +0.06 / +0.83% 7.30 7.35 7.15 7.26 7.26 6.94 377,000
2/18/2021 +0.02 / +0.28% 7.17 7.31 7.00 7.20 7.19 6.88 192,600
2/17/2021 +0.28 / +4.06% 6.91 7.18 6.91 7.18 7.00 6.86 316,300
2/9/2021 +0.15 / +2.22% 6.75 6.99 6.65 6.90 6.74 6.59 291,300
2/8/2021 -0.12 / -1.75% 6.85 6.87 6.41 6.75 6.75 6.45 307,900
2/5/2021 -0.08 / -1.15% 6.85 6.95 6.82 6.87 6.87 6.57 304,600
2/4/2021 -0.05 / -0.71% 7.10 7.19 6.60 6.95 6.87 6.64 277,900
2/3/2021 +0.30 / +4.48% 6.70 7.00 6.70 7.00 6.77 6.69 346,100
2/2/2021 0.00 / 0.00% 6.32 6.85 6.32 6.70 6.71 6.40 245,300
2/1/2021 -0.50 / -6.94% 7.35 7.35 6.70 6.70 6.80 6.40 766,200
1/29/2021 +0.03 / +0.42% 6.68 7.38 6.67 7.20 6.83 6.88 521,900
1/28/2021 -0.53 / -6.88% 7.17 7.28 7.17 7.17 7.70 6.85 7,374,049
1/27/2021 -0.06 / -0.77% 7.61 7.90 7.22 7.70 7.57 7.36 508,100
1/26/2021 -0.24 / -3.00% 8.00 8.00 7.55 7.76 7.78 7.42 393,000
1/25/2021 +0.25 / +3.23% 7.75 8.15 7.75 8.00 7.94 7.65 507,700
1/22/2021 -0.25 / -3.13% 8.00 8.00 7.75 7.75 7.91 7.41 515,300
1/21/2021 +0.12 / +1.52% 7.88 8.20 7.50 8.00 7.93 7.65 472,000
1/20/2021 +0.14 / +1.81% 7.99 7.99 7.21 7.88 7.58 7.53 282,700
1/19/2021 -0.58 / -6.97% 8.35 8.38 7.74 7.74 8.32 7.40 669,700
TLH News
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
16/03 TLH: TLH was lifted the warning status
Related Companies
Volume Price Change
BVG  601,900 6.90 15.00%
DNS  0 9.40 0.00%
DNY  21,700 4.90 13.95%
DTL  0 13.00 0.00%
HMC  54,200 18.00 -0.83%
HMG  0 13.50 0.00%
HPG  15,623,400 49.55 0.41%
HSG  8,196,600 30.15 2.03%
ITQ  2,128,400 7.20 9.09%
Market Update
Last updated at 3:20:00 PM
VN-INDEX 1,231.66 -3.23/-0.26%
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.