Thursday, December 26, 2024 12:57:31 AM - Markets closed
VN-INDEX 1,274.04 +13.68/+1.09%
HNX-INDEX 229.81 +1.45/+0.63%
UPCOM-INDEX 94.59 +0.57/+0.60%
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
4.68 +0.09/+1.96%
3:05:02 PM
Closing price on 8/24/2022
10.40 +0.05/+0.48%
Open 10.40
High 10.50
Low 10.30
Volume 283,900
Split-adjusted Price 8.86

Create Alert at: 4 4 4 ...
TLH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/24/2022 +0.05 / +0.48% 10.40 10.50 10.30 10.40 10.39 8.86 283,900
8/23/2022 +0.15 / +1.47% 10.20 10.40 10.20 10.35 10.28 8.81 298,900
8/22/2022 -0.30 / -2.86% 10.50 10.50 10.05 10.20 10.32 8.69 587,200
8/19/2022 0.00 / 0.00% 10.40 10.55 10.35 10.50 10.49 8.94 526,900
8/18/2022 -0.05 / -0.47% 10.30 10.60 10.30 10.50 10.48 8.94 390,000
8/17/2022 -0.15 / -1.40% 10.70 10.90 10.50 10.55 10.62 8.98 533,000
8/16/2022 +0.15 / +1.42% 10.65 10.95 10.55 10.70 10.76 9.11 606,600
8/15/2022 +0.05 / +0.48% 10.70 10.85 10.55 10.55 10.63 8.98 521,800
8/12/2022 +0.30 / +2.94% 10.10 10.70 10.00 10.50 10.37 8.94 751,500
8/11/2022 -0.25 / -2.39% 10.70 10.70 10.10 10.20 10.35 8.69 511,900
8/10/2022 -0.10 / -0.95% 10.35 10.60 10.20 10.45 10.45 8.90 439,000
8/9/2022 +0.20 / +1.93% 10.40 10.60 10.40 10.55 10.51 8.98 656,300
8/8/2022 +0.20 / +1.97% 10.30 10.35 10.10 10.35 10.22 8.81 747,000
8/5/2022 -0.05 / -0.49% 10.00 10.30 9.92 10.15 10.15 8.64 489,700
8/4/2022 0.00 / 0.00% 10.40 10.40 9.99 10.20 10.15 8.69 871,000
8/3/2022 +0.57 / +5.92% 9.59 10.30 9.50 10.20 9.93 8.69 1,214,900
8/2/2022 +0.03 / +0.31% 9.60 9.68 9.50 9.63 9.62 8.20 801,900
8/1/2022 +0.46 / +5.03% 9.30 9.72 9.16 9.60 9.45 8.18 766,800
7/29/2022 +0.09 / +0.99% 9.05 9.15 9.04 9.14 9.10 7.78 385,000
7/28/2022 +0.25 / +2.84% 8.95 9.08 8.84 9.05 8.97 7.71 374,300
7/27/2022 -0.10 / -1.12% 8.65 8.90 8.51 8.80 8.67 7.49 329,200
7/26/2022 -0.30 / -3.26% 9.16 9.20 8.82 8.90 9.03 7.58 504,600
7/25/2022 -0.30 / -3.16% 9.50 9.50 9.20 9.20 9.32 7.83 424,200
7/22/2022 0.00 / 0.00% 9.60 9.60 9.45 9.50 9.50 8.09 495,000
7/21/2022 +0.19 / +2.04% 9.32 9.61 9.31 9.50 9.48 8.09 871,100
7/20/2022 +0.15 / +1.64% 9.20 9.48 9.16 9.31 9.32 7.93 601,200
7/19/2022 -0.16 / -1.72% 9.33 9.33 8.80 9.16 9.18 7.80 319,900
7/18/2022 -0.19 / -2.00% 9.60 9.60 9.30 9.32 9.46 7.94 461,400
7/15/2022 +0.28 / +3.03% 9.35 9.65 9.35 9.51 9.53 8.10 1,117,500
7/14/2022 -0.03 / -0.32% 9.24 9.24 9.14 9.23 9.19 7.86 354,400
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  20,200 12.30 1.65%
BVG  0 2.20 0.00%
DTL  500 10.30 1.98%
HMG  0 11.60 0.00%
HPG  17,144,300 27.15 1.69%
HSG  5,786,300 18.95 1.61%
ITQ  835,300 2.80 3.70%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,274.04 +13.68/+1.09%
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.