Friday, November 8, 2024 11:03:08 AM - Markets open
VN-INDEX 1,256.57 -3.18/-0.25%
HNX-INDEX 227.20 -0.29/-0.13%
UPCOM-INDEX 92.07 -0.25/-0.27%
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
4.93 0.00/0.00%
10:55:00 AM
Closing price on 2/11/2022
19.30 +0.10/+0.52%
Open 18.90
High 19.80
Low 18.70
Volume 1,161,700
Split-adjusted Price 16.44

Create Alert at: 4 4 4 ...
TLH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/11/2022 +0.10 / +0.52% 18.90 19.80 18.70 19.30 19.01 16.44 1,161,700
2/10/2022 -0.60 / -3.03% 19.80 19.90 19.20 19.20 19.46 16.35 965,700
2/9/2022 +0.75 / +3.94% 19.20 20.20 19.15 19.80 19.90 16.86 1,835,600
2/8/2022 +1.20 / +6.72% 18.00 19.05 17.90 19.05 18.72 16.22 1,633,200
2/7/2022 +1.15 / +6.89% 17.00 17.85 16.70 17.85 17.42 15.20 1,279,700
1/28/2022 0.00 / 0.00% 16.85 17.00 16.60 16.70 16.73 14.22 457,400
1/27/2022 -0.10 / -0.60% 16.35 16.90 16.35 16.70 16.70 14.22 281,300
1/26/2022 +0.15 / +0.90% 16.75 17.40 16.75 16.80 16.90 14.31 467,000
1/25/2022 +0.60 / +3.74% 15.80 16.70 15.60 16.65 16.26 14.18 564,000
1/24/2022 -1.15 / -6.69% 17.10 17.10 16.00 16.05 16.32 13.67 1,498,500
1/21/2022 +0.05 / +0.29% 17.45 17.45 17.10 17.20 17.22 14.65 742,000
1/20/2022 +0.65 / +3.94% 16.70 17.30 16.65 17.15 16.95 14.61 587,300
1/19/2022 -0.50 / -2.94% 16.50 17.00 16.25 16.50 16.61 14.05 951,100
1/18/2022 -1.25 / -6.85% 17.50 17.90 17.00 17.00 17.22 14.48 1,723,900
1/17/2022 -1.35 / -6.89% 19.40 19.60 18.25 18.25 18.76 15.54 1,873,500
1/14/2022 -0.15 / -0.76% 19.85 19.85 19.40 19.60 19.60 16.69 784,200
1/13/2022 +0.35 / +1.80% 19.50 20.25 19.30 19.75 19.73 16.82 1,806,200
1/12/2022 +0.05 / +0.26% 19.25 19.70 19.00 19.40 19.37 16.52 1,361,600
1/11/2022 -0.30 / -1.53% 19.75 19.75 19.35 19.35 19.55 16.48 1,262,800
1/10/2022 -0.30 / -1.50% 20.00 20.10 19.60 19.65 19.85 16.73 2,279,900
1/7/2022 0.00 / 0.00% 19.80 20.15 19.80 19.95 19.94 16.99 1,343,900
1/6/2022 -0.35 / -1.72% 20.10 20.30 19.90 19.95 20.05 16.99 1,837,900
1/5/2022 -0.15 / -0.73% 20.50 20.55 20.25 20.30 20.38 17.29 1,319,400
1/4/2022 +0.05 / +0.25% 20.55 20.75 20.40 20.45 20.55 17.42 1,208,800
12/31/2021 +0.40 / +2.00% 20.00 20.80 19.90 20.40 20.35 17.37 2,049,000
12/30/2021 -0.15 / -0.74% 20.15 20.30 19.90 20.00 20.00 17.03 938,700
12/29/2021 +0.10 / +0.50% 20.10 20.50 19.80 20.15 20.11 17.16 1,403,000
12/28/2021 -0.05 / -0.25% 20.10 20.50 19.75 20.05 19.99 17.08 1,444,900
12/27/2021 -0.25 / -1.23% 20.70 20.80 19.90 20.10 20.16 17.12 694,900
12/24/2021 +0.40 / +2.01% 20.30 20.75 20.10 20.35 20.44 17.33 1,109,100
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  100 11.00 -0.90%
BVG  43,300 2.30 4.55%
DTL  13,600 10.80 -3.57%
HMG  0 11.60 0.00%
HPG  4,018,000 27.10 0.56%
HSG  1,083,500 20.25 -0.25%
ITQ  20,600 2.70 -3.57%
Market Update
Last updated at 10:55:00 AM
VN-INDEX 1,256.57 -3.18/-0.25%
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.