Monday, June 17, 2024 5:17:06 PM - Markets open
VN-INDEX 1,274.77 -5.14/-0.40%
HNX-INDEX 243.16 -0.80/-0.33%
UPCOM-INDEX 98.09 +0.03/+0.03%
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
8.20 +0.15/+1.86%
3:04:59 PM
Closing price on 8/16/2021
17.20 +1.10/+6.83%
Open 16.40
High 17.20
Low 16.30
Volume 3,975,600
Split-adjusted Price 14.65

Create Alert at: 8 8 8 ...
TLH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/16/2021 +1.10 / +6.83% 16.40 17.20 16.30 17.20 16.76 14.65 3,975,600
8/13/2021 0.00 / 0.00% 16.05 16.40 15.70 16.10 15.98 13.71 1,602,000
8/12/2021 +0.10 / +0.63% 15.85 16.70 15.80 16.10 16.09 13.71 1,884,700
8/11/2021 -0.30 / -1.84% 16.30 16.40 16.00 16.00 16.16 13.63 1,662,500
8/10/2021 +0.10 / +0.62% 16.35 16.50 16.20 16.30 16.31 13.88 1,865,300
8/9/2021 +0.15 / +0.93% 15.70 16.20 15.70 16.20 16.03 13.80 1,275,200
8/6/2021 +0.25 / +1.58% 15.90 16.40 15.90 16.05 16.14 13.67 1,876,200
8/5/2021 +0.70 / +4.64% 15.10 15.80 14.90 15.80 15.57 13.46 2,250,500
8/4/2021 +0.20 / +1.34% 15.00 15.20 14.90 15.10 15.07 12.86 1,474,700
8/3/2021 -0.25 / -1.65% 15.30 15.30 14.75 14.90 14.99 12.69 1,573,800
8/2/2021 +0.45 / +3.06% 14.70 15.45 14.55 15.15 15.04 12.90 2,500,900
7/30/2021 +0.10 / +0.68% 14.70 14.95 14.45 14.70 14.64 12.52 1,548,700
7/29/2021 +0.20 / +1.39% 14.50 14.75 14.40 14.60 14.53 12.43 834,100
7/28/2021 +0.05 / +0.35% 14.50 14.65 14.35 14.40 14.51 12.26 748,700
7/27/2021 +0.15 / +1.06% 14.50 14.65 14.25 14.35 14.45 12.22 806,300
7/26/2021 -0.05 / -0.35% 13.95 14.35 13.85 14.20 14.03 12.09 2,245,975
7/23/2021 -0.50 / -3.39% 14.50 14.70 14.20 14.25 14.40 12.14 1,142,100
7/22/2021 +0.05 / +0.34% 14.65 15.15 14.30 14.75 14.69 12.56 886,400
7/21/2021 -0.20 / -1.34% 15.25 15.25 14.60 14.70 14.90 12.52 1,784,297
7/20/2021 +0.75 / +5.30% 14.15 14.95 13.80 14.90 14.22 12.69 1,086,600
7/19/2021 -1.05 / -6.91% 15.20 15.20 14.15 14.15 14.54 12.05 1,671,000
7/16/2021 +0.55 / +3.75% 14.95 15.40 14.90 15.20 15.19 12.94 1,497,100
7/15/2021 +0.50 / +3.53% 14.15 14.80 14.15 14.65 14.51 12.48 989,700
7/14/2021 +0.15 / +1.07% 14.50 14.70 13.80 14.15 14.33 12.05 1,575,300
7/13/2021 -0.15 / -1.06% 14.15 14.50 13.50 14.00 13.98 11.92 1,813,800
7/12/2021 -1.05 / -6.91% 14.60 14.60 14.15 14.15 14.21 12.05 1,761,700
7/9/2021 -1.10 / -6.75% 15.95 16.00 15.20 15.20 15.49 12.94 4,437,200
7/8/2021 -1.10 / -6.32% 17.00 17.40 16.20 16.30 16.54 13.88 4,354,800
7/7/2021 -0.25 / -1.42% 17.55 17.60 16.45 17.40 16.83 14.82 2,341,400
7/6/2021 -1.30 / -6.86% 18.95 19.10 17.65 17.65 18.50 15.03 2,197,200
TLH News
06/06 TLH: Information on liabilities
05/06 TLH: Change in personnel
21/05 TLH: 2024 AGM resolution
21/05 TLH: Change in personnel
03/05 TLH: Document of AGM 2024 via the website
Related Companies
Volume Price Change
BCA  115,300 17.90 -4.28%
BVG  0 2.30 0.00%
DTL  6,300 14.75 6.88%
HMG  5,000 11.60 0.00%
HPG  34,373,100 29.45 1.20%
HSG  43,647,100 25.15 6.79%
ITQ  220,400 3.10 3.33%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,274.77 -5.14/-0.40%
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.