TienLen Steel Corporation JSC (HOSE:TLH)
Vietnam
· Delayed Price · Currency is VND 5,170.00
-10.00 (-0.19%)
At close: Dec 5, 2025
HOSE:TLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,190.00 | 5,200.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.19% | 71,934 |
| Dec 4, 2025 | 5,180.00 | 5,300.00 | 5,160.00 | 5,180.00 | 5,180.00 | - | 100,690 |
| Dec 3, 2025 | 5,220.00 | 5,220.00 | 5,160.00 | 5,180.00 | 5,180.00 | -0.38% | 65,336 |
| Dec 2, 2025 | 5,180.00 | 5,230.00 | 5,000.00 | 5,200.00 | 5,200.00 | -0.19% | 94,891 |
| Dec 1, 2025 | 5,200.00 | 5,230.00 | 5,180.00 | 5,210.00 | 5,210.00 | 0.19% | 49,003 |
| Nov 28, 2025 | 5,200.00 | 5,260.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.38% | 43,765 |
| Nov 27, 2025 | 5,250.00 | 5,250.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.76% | 97,543 |
| Nov 26, 2025 | 5,160.00 | 5,360.00 | 5,160.00 | 5,260.00 | 5,260.00 | 0.77% | 133,173 |
| Nov 25, 2025 | 5,280.00 | 5,280.00 | 5,160.00 | 5,220.00 | 5,220.00 | -0.57% | 152,290 |
| Nov 24, 2025 | 5,280.00 | 5,280.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.38% | 53,265 |
| Nov 21, 2025 | 5,230.00 | 5,290.00 | 5,230.00 | 5,270.00 | 5,270.00 | -0.19% | 186,673 |
| Nov 20, 2025 | 5,270.00 | 5,350.00 | 5,220.00 | 5,280.00 | 5,280.00 | 0.19% | 82,743 |
| Nov 19, 2025 | 5,220.00 | 5,350.00 | 5,220.00 | 5,270.00 | 5,270.00 | -0.57% | 220,630 |
| Nov 18, 2025 | 5,230.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,300.00 | 1.34% | 110,869 |
| Nov 17, 2025 | 5,180.00 | 5,240.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.97% | 180,883 |
| Nov 14, 2025 | 5,230.00 | 5,240.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.96% | 207,198 |
| Nov 13, 2025 | 5,250.00 | 5,250.00 | 5,180.00 | 5,230.00 | 5,230.00 | -0.38% | 181,795 |
| Nov 12, 2025 | 5,280.00 | 5,280.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.38% | 186,357 |
| Nov 11, 2025 | 5,250.00 | 5,260.00 | 5,190.00 | 5,230.00 | 5,230.00 | -0.38% | 78,282 |
| Nov 10, 2025 | 5,330.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | -1.50% | 248,006 |
| Nov 7, 2025 | 5,380.00 | 5,440.00 | 5,320.00 | 5,330.00 | 5,330.00 | -0.93% | 201,827 |
| Nov 6, 2025 | 5,390.00 | 5,390.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.19% | 104,311 |
| Nov 5, 2025 | 5,380.00 | 5,410.00 | 5,340.00 | 5,390.00 | 5,390.00 | 0.19% | 144,106 |
| Nov 4, 2025 | 5,470.00 | 5,470.00 | 5,300.00 | 5,380.00 | 5,380.00 | - | 379,536 |
| Nov 3, 2025 | 5,450.00 | 5,460.00 | 5,340.00 | 5,380.00 | 5,380.00 | - | 335,701 |
| Oct 31, 2025 | 5,420.00 | 5,420.00 | 5,310.00 | 5,380.00 | 5,380.00 | -0.74% | 334,032 |
| Oct 30, 2025 | 5,420.00 | 5,450.00 | 5,380.00 | 5,420.00 | 5,420.00 | 0.37% | 138,980 |
| Oct 29, 2025 | 5,340.00 | 5,400.00 | 5,340.00 | 5,400.00 | 5,400.00 | 1.12% | 101,088 |
| Oct 28, 2025 | 5,260.00 | 5,350.00 | 5,220.00 | 5,340.00 | 5,340.00 | 1.52% | 127,432 |
| Oct 27, 2025 | 5,240.00 | 5,340.00 | 5,240.00 | 5,260.00 | 5,260.00 | 0.38% | 161,002 |
| Oct 24, 2025 | 5,300.00 | 5,300.00 | 5,170.00 | 5,240.00 | 5,240.00 | -1.13% | 244,842 |
| Oct 23, 2025 | 5,360.00 | 5,370.00 | 5,280.00 | 5,300.00 | 5,300.00 | 0.38% | 157,837 |
| Oct 22, 2025 | 5,240.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,280.00 | 0.76% | 332,830 |
| Oct 21, 2025 | 5,200.00 | 5,300.00 | 5,110.00 | 5,240.00 | 5,240.00 | -0.19% | 264,015 |
| Oct 20, 2025 | 5,470.00 | 5,480.00 | 5,250.00 | 5,250.00 | 5,250.00 | -4.20% | 462,603 |
| Oct 17, 2025 | 5,500.00 | 5,550.00 | 5,450.00 | 5,480.00 | 5,480.00 | -0.18% | 499,317 |
| Oct 16, 2025 | 5,390.00 | 5,580.00 | 5,390.00 | 5,490.00 | 5,490.00 | 0.55% | 305,992 |
| Oct 15, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | - | 291,054 |
| Oct 14, 2025 | 5,530.00 | 5,610.00 | 5,450.00 | 5,460.00 | 5,460.00 | -1.09% | 461,592 |
| Oct 13, 2025 | 5,530.00 | 5,590.00 | 5,520.00 | 5,520.00 | 5,520.00 | -2.47% | 317,206 |
| Oct 10, 2025 | 5,620.00 | 5,690.00 | 5,620.00 | 5,660.00 | 5,660.00 | 0.35% | 223,669 |
| Oct 9, 2025 | 5,700.00 | 5,710.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.70% | 142,892 |
| Oct 8, 2025 | 5,700.00 | 5,730.00 | 5,590.00 | 5,680.00 | 5,680.00 | -0.18% | 274,332 |
| Oct 7, 2025 | 5,750.00 | 5,750.00 | 5,650.00 | 5,690.00 | 5,690.00 | -0.52% | 157,094 |
| Oct 6, 2025 | 5,690.00 | 5,770.00 | 5,560.00 | 5,720.00 | 5,720.00 | 4.95% | 287,889 |
| Oct 3, 2025 | 5,590.00 | 5,590.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.27% | 255,240 |
| Oct 2, 2025 | 5,760.00 | 5,760.00 | 5,520.00 | 5,520.00 | 5,520.00 | -3.50% | 256,975 |
| Oct 1, 2025 | 5,790.00 | 5,790.00 | 5,690.00 | 5,720.00 | 5,720.00 | 0.35% | 124,580 |
| Sep 30, 2025 | 5,790.00 | 5,890.00 | 5,580.00 | 5,700.00 | 5,700.00 | -1.21% | 287,948 |
| Sep 29, 2025 | 5,920.00 | 5,950.00 | 5,770.00 | 5,770.00 | 5,770.00 | -2.53% | 543,225 |