Monday, May 20, 2024 10:55:28 AM - Markets open
VN-INDEX 1,282.88 +9.77/+0.77%
HNX-INDEX 243.75 +2.20/+0.91%
UPCOM-INDEX 93.60 +0.53/+0.57%
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
7.82 +0.07/+0.90%
10:55:00 AM
Closing price on 9/23/2020
3.83 0.00/0.00%
Open 3.85
High 3.90
Low 3.83
Volume 205,290
Split-adjusted Price 3.12

Create Alert at: 7 7 7 ...
TLH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/23/2020 0.00 / 0.00% 3.85 3.90 3.83 3.83 3.85 3.12 205,290
9/22/2020 -0.03 / -0.78% 3.89 3.89 3.83 3.83 3.84 3.12 124,350
9/21/2020 0.00 / 0.00% 3.92 3.92 3.83 3.86 3.87 3.14 139,720
9/18/2020 +0.01 / +0.26% 3.85 3.90 3.80 3.86 3.87 3.14 94,410
9/17/2020 -0.03 / -0.77% 3.90 3.94 3.85 3.85 3.89 3.13 295,320
9/16/2020 +0.03 / +0.78% 3.85 3.95 3.80 3.88 3.89 3.16 257,370
9/15/2020 0.00 / 0.00% 3.94 3.95 3.85 3.85 3.88 3.13 261,030
9/14/2020 +0.25 / +6.94% 3.63 3.85 3.60 3.85 3.80 3.13 571,980
9/11/2020 0.00 / 0.00% 3.59 3.64 3.59 3.60 3.61 2.93 36,010
9/10/2020 0.00 / 0.00% 3.66 3.66 3.60 3.60 3.61 2.93 154,730
9/9/2020 +0.05 / +1.41% 3.53 3.62 3.53 3.60 3.58 2.93 182,190
9/8/2020 -0.01 / -0.28% 3.56 3.60 3.55 3.55 3.56 2.89 20,770
9/7/2020 -0.02 / -0.56% 3.60 3.60 3.56 3.56 3.57 2.90 89,300
9/4/2020 0.00 / 0.00% 3.57 3.62 3.53 3.58 3.56 2.91 185,250
9/3/2020 0.00 / 0.00% 3.58 3.63 3.58 3.58 3.60 2.91 71,580
9/1/2020 +0.01 / +0.28% 3.57 3.64 3.56 3.58 3.59 2.91 96,120
8/31/2020 -0.01 / -0.28% 3.64 3.64 3.56 3.57 3.58 2.91 187,630
8/28/2020 +0.01 / +0.28% 3.65 3.65 3.57 3.58 3.60 2.91 83,310
8/27/2020 +0.07 / +2.00% 3.50 3.62 3.50 3.57 3.59 2.91 394,290
8/26/2020 +0.05 / +1.45% 3.44 3.52 3.43 3.50 3.49 2.85 144,660
8/25/2020 +0.03 / +0.88% 3.43 3.48 3.42 3.45 3.43 2.81 83,640
8/24/2020 -0.10 / -2.84% 3.50 3.55 3.41 3.42 3.46 2.78 235,280
8/21/2020 +0.14 / +4.14% 3.44 3.56 3.41 3.52 3.49 2.87 254,160
8/20/2020 +0.07 / +2.11% 3.36 3.43 3.36 3.38 3.41 2.75 380,510
8/19/2020 +0.01 / +0.30% 3.40 3.40 3.30 3.31 3.37 2.69 53,400
8/18/2020 +0.02 / +0.61% 3.30 3.38 3.30 3.30 3.32 2.69 57,580
8/17/2020 -0.01 / -0.30% 3.29 3.32 3.27 3.28 3.28 2.67 180,080
8/14/2020 -0.01 / -0.30% 3.40 3.40 3.20 3.29 3.31 2.68 354,320
8/13/2020 0.00 / 0.00% 3.40 3.43 3.29 3.30 3.35 2.69 63,630
8/12/2020 -0.02 / -0.60% 3.38 3.47 3.30 3.30 3.37 2.69 203,600
TLH News
03/05 TLH: Document of AGM 2024 via the website
04/04 TLH: Information on liabilities
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
Related Companies
Volume Price Change
BCA  50,600 18.80 -0.53%
BVG  0 2.30 0.00%
DTL  0 13.50 0.00%
HMG  0 14.20 0.00%
HPG  24,621,800 32.05 1.42%
HSG  4,193,300 22.00 0.69%
ITQ  437,900 3.40 6.25%
Market Update
Last updated at 10:54:59 AM
VN-INDEX 1,282.88 +9.77/+0.77%
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.