Sunday, November 17, 2024 9:38:10 PM - Markets closed
VN-INDEX 1,218.57 -13.32/-1.08%
HNX-INDEX 221.53 -2.29/-1.02%
UPCOM-INDEX 91.33 -0.54/-0.59%
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
4.56 -0.14/-2.98%
3:05:02 PM
Closing price on 12/9/2016
12.30 -0.40/-3.15%
Open 12.50
High 12.90
Low 12.10
Volume 1,549,330
Split-adjusted Price 6.46

Create Alert at: 4 4 4 ...
TLH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/9/2016 -0.40 / -3.15% 12.50 12.90 12.10 12.30 12.36 6.46 1,549,330
12/8/2016 -0.20 / -1.55% 13.20 13.20 12.50 12.70 12.80 6.67 814,600
12/7/2016 +0.10 / +0.78% 12.80 13.10 12.80 12.90 12.97 6.78 1,130,140
12/6/2016 -0.90 / -6.57% 13.80 13.80 12.75 12.80 13.21 6.73 1,501,340
12/5/2016 +0.25 / +1.86% 13.55 13.80 13.55 13.70 13.69 7.20 913,990
12/2/2016 +0.10 / +0.75% 13.30 13.65 13.10 13.45 13.32 7.07 1,567,150
12/1/2016 -0.25 / -1.84% 13.80 13.85 13.35 13.35 13.62 7.02 1,159,330
11/30/2016 -0.40 / -2.86% 14.20 14.30 13.50 13.60 13.77 7.15 2,424,470
11/29/2016 +0.30 / +2.19% 13.70 14.40 13.55 14.00 13.92 7.36 1,705,970
11/28/2016 +0.30 / +2.24% 13.30 14.00 13.20 13.70 13.66 7.20 1,798,230
11/25/2016 +0.10 / +0.75% 13.30 13.50 13.05 13.40 13.28 7.04 1,170,820
11/24/2016 +0.45 / +3.50% 13.05 13.45 12.90 13.30 13.18 6.99 1,964,120
11/23/2016 -0.05 / -0.39% 12.70 13.20 12.65 12.85 12.90 6.75 1,716,560
11/22/2016 +0.20 / +1.57% 13.10 13.55 12.90 12.90 13.25 6.78 2,657,000
11/21/2016 +0.80 / +6.72% 12.10 12.70 12.10 12.70 12.50 6.67 2,984,570
11/18/2016 +0.40 / +3.48% 11.45 11.90 11.45 11.90 11.67 6.25 1,618,660
11/17/2016 0.00 / 0.00% 11.50 12.00 11.40 11.50 11.75 6.04 1,887,330
11/16/2016 +0.10 / +0.88% 11.50 11.70 11.25 11.50 11.44 6.04 1,877,020
11/15/2016 +0.45 / +4.11% 11.70 11.70 11.00 11.40 11.52 5.99 4,940,820
11/14/2016 +0.70 / +6.83% 10.65 10.95 10.60 10.95 10.83 5.76 1,319,080
11/11/2016 +0.05 / +0.49% 10.35 10.35 10.20 10.25 10.29 5.39 431,650
11/10/2016 +0.30 / +3.03% 10.10 10.35 10.05 10.20 10.20 5.36 649,360
11/9/2016 -0.25 / -2.46% 10.20 10.20 9.45 9.90 9.83 5.20 852,290
11/8/2016 -0.10 / -0.98% 10.30 10.30 10.15 10.15 10.21 5.33 531,110
11/7/2016 +0.35 / +3.54% 9.82 10.30 9.82 10.25 10.16 5.39 548,390
11/4/2016 -0.10 / -1.00% 10.15 10.15 9.90 9.90 10.00 5.20 251,280
11/3/2016 -0.20 / -1.96% 10.20 10.20 9.91 10.00 10.02 5.26 901,550
11/2/2016 -0.05 / -0.49% 10.25 10.30 10.15 10.20 10.22 5.36 385,300
11/1/2016 0.00 / 0.00% 10.25 10.35 10.20 10.25 10.24 5.39 408,890
10/31/2016 -0.10 / -0.97% 10.35 10.45 10.25 10.25 10.32 5.39 347,660
TLH News
21/06 TLH: Signing an audit agreement
06/06 TLH: Information on liabilities
05/06 TLH: Change in personnel
21/05 TLH: 2024 AGM resolution
21/05 TLH: Change in personnel
Related Companies
Volume Price Change
BCA  12,300 10.50 -3.67%
BVG  151,000 2.30 4.55%
DTL  1,000 10.40 0.48%
HMG  0 11.60 0.00%
HPG  27,604,300 25.90 -1.52%
HSG  11,664,600 18.40 -3.66%
ITQ  98,900 2.80 3.70%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,218.57 -13.32/-1.08%
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.