Thursday, February 25, 2021 5:47:30 AM - Markets open
VN-INDEX 1,162.01 -15.63/-1.33%
HNX-INDEX 237.89 -0.90/-0.38%
UPCOM-INDEX 76.22 -0.24/-0.31%
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
7.40 -0.09/-1.20%
2:53:18 PM
Closing price on 5/4/2020
2.91 -0.04/-1.36%
Open 3.00
High 3.00
Low 2.90
Volume 195,090
Split-adjusted Price 2.91

Create Alert at: 7 7 7 ...
TLH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/4/2020 -0.04 / -1.36% 3.00 3.00 2.90 2.91 2.93 2.91 195,090
4/29/2020 -0.06 / -1.99% 3.01 3.01 2.90 2.95 2.96 2.95 372,800
4/28/2020 +0.02 / +0.67% 3.04 3.04 2.98 3.01 2.99 3.01 82,930
4/27/2020 +0.05 / +1.70% 2.97 3.03 2.95 2.99 2.99 2.99 118,360
4/24/2020 +0.01 / +0.34% 2.93 2.96 2.86 2.94 2.93 2.94 124,070
4/23/2020 0.00 / 0.00% 2.80 2.98 2.80 2.93 2.89 2.93 108,760
4/22/2020 +0.05 / +1.74% 2.68 2.93 2.68 2.93 2.80 2.93 219,050
4/21/2020 -0.17 / -5.57% 3.05 3.05 2.88 2.88 2.97 2.88 322,020
4/20/2020 +0.17 / +5.90% 2.98 3.05 2.95 3.05 3.01 3.05 358,600
4/17/2020 +0.18 / +6.67% 2.88 2.88 2.81 2.88 2.87 2.88 629,030
4/16/2020 +0.17 / +6.72% 2.53 2.70 2.53 2.70 2.69 2.70 527,620
4/15/2020 +0.03 / +1.20% 2.46 2.59 2.39 2.53 2.44 2.53 309,150
4/14/2020 -0.04 / -1.57% 2.50 2.53 2.37 2.50 2.48 2.50 65,600
4/13/2020 +0.04 / +1.60% 2.50 2.55 2.46 2.54 2.52 2.54 10,720
4/10/2020 -0.03 / -1.19% 2.58 2.58 2.39 2.50 2.41 2.50 129,800
4/9/2020 +0.04 / +1.61% 2.54 2.54 2.46 2.53 2.51 2.53 115,470
4/8/2020 -0.04 / -1.58% 2.50 2.53 2.45 2.49 2.46 2.49 54,770
4/7/2020 -0.03 / -1.17% 2.68 2.68 2.50 2.53 2.55 2.53 27,090
4/6/2020 +0.06 / +2.40% 2.64 2.64 2.43 2.56 2.52 2.56 44,500
4/3/2020 +0.08 / +3.31% 2.50 2.50 2.40 2.50 2.41 2.50 129,250
4/1/2020 -0.13 / -5.10% 2.49 2.54 2.39 2.42 2.44 2.42 116,610
3/31/2020 -0.04 / -1.54% 2.50 2.59 2.47 2.55 2.49 2.55 63,420
3/30/2020 -0.06 / -2.26% 2.65 2.65 2.47 2.59 2.50 2.59 33,560
3/27/2020 -0.02 / -0.75% 2.84 2.84 2.65 2.65 2.67 2.65 25,100
3/26/2020 -0.05 / -1.84% 2.77 2.77 2.67 2.67 2.71 2.67 8,860
3/25/2020 +0.07 / +2.64% 2.66 2.75 2.65 2.72 2.69 2.72 98,060
3/24/2020 -0.15 / -5.36% 2.70 2.80 2.65 2.65 2.71 2.65 35,740
3/23/2020 -0.13 / -4.44% 2.93 2.93 2.73 2.80 2.74 2.80 171,240
3/20/2020 0.00 / 0.00% 2.93 2.93 2.93 2.93 2.93 2.93 8,670
3/19/2020 -0.06 / -2.01% 2.99 2.99 2.80 2.93 2.82 2.93 198,920
TLH News
14/12 TLH: BOD resolution on buying treasury shares
03/11 TLH: Information on liabilities
20/10 TLH: Report insider transaction
20/10 TLH: Report affiliated person trade
05/10 TLH: Notification Affiliated person trade (correction)
Related Companies
Volume Price Change
BVG  13,700 2.90 -9.38%
DNS  0 9.40 0.00%
DNY  0 3.30 0.00%
DTL  0 12.30 0.00%
HMC  25,400 15.75 -1.56%
HMG  0 23.50 0.00%
HPG  27,282,600 43.60 0.69%
HSG  9,413,300 25.55 -0.58%
ITQ  93,800 3.10 0.00%
Market Update
Last updated at 3:20:47 PM
VN-INDEX 1,162.01 -15.63/-1.33%
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.