|
Vnsteel - Thu Duc Steel Joint Stock Company (TDS : UPCOM)
Basic Materials : Steel
|
10.90
0.00/0.00%
3:05:03 PM
|
|
|
|
Closing price on 5/23/2024
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
21.10 |
| Volume |
10,500 |
| Split-adjusted Price |
17.40 |
|
|
TDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
21.10
|
23.20
|
23.00
|
17.40
|
10,500
|
|
|
5/22/2024
|
+0.10 / +0.43%
|
23.30
|
23.50
|
23.00
|
23.20
|
23.20
|
17.40
|
21,900
|
|
|
5/21/2024
|
-0.40 / -1.70%
|
23.10
|
23.40
|
22.50
|
23.10
|
23.10
|
17.33
|
22,100
|
|
|
5/20/2024
|
+0.20 / +0.86%
|
23.00
|
23.90
|
23.00
|
23.40
|
23.50
|
17.55
|
26,100
|
|
|
5/17/2024
|
+1.00 / +4.46%
|
22.30
|
23.60
|
22.30
|
23.40
|
23.20
|
17.55
|
31,100
|
|
|
5/16/2024
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.10
|
22.40
|
22.40
|
16.80
|
9,200
|
|
|
5/15/2024
|
+0.20 / +0.91%
|
22.00
|
22.50
|
22.00
|
22.10
|
22.20
|
16.58
|
8,800
|
|
|
5/14/2024
|
+0.80 / +3.81%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.90
|
16.35
|
26,200
|
|
|
5/13/2024
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.00
|
15.75
|
2,700
|
|
|
5/10/2024
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.00
|
21.40
|
21.10
|
16.05
|
7,700
|
|
|
5/9/2024
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.30
|
21.40
|
21.30
|
16.05
|
5,200
|
|
|
5/8/2024
|
-0.80 / -3.62%
|
21.60
|
21.60
|
21.10
|
21.30
|
21.40
|
15.98
|
6,000
|
|
|
5/7/2024
|
+0.50 / +2.31%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
16.58
|
100
|
|
|
5/6/2024
|
+0.30 / +1.42%
|
21.40
|
23.00
|
21.40
|
21.50
|
21.60
|
16.13
|
18,700
|
|
|
5/3/2024
|
+0.10 / +0.47%
|
21.10
|
21.40
|
21.00
|
21.40
|
21.20
|
16.05
|
6,500
|
|
|
5/2/2024
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.30
|
16.13
|
3,500
|
|
|
4/26/2024
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.75
|
2,000
|
|
|
4/25/2024
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
16.13
|
6,000
|
|
|
4/24/2024
|
+0.20 / +0.94%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.40
|
16.13
|
20,500
|
|
|
4/23/2024
|
+1.50 / +7.32%
|
20.80
|
22.00
|
20.80
|
22.00
|
21.30
|
16.50
|
14,900
|
|
|
4/22/2024
|
-0.70 / -3.14%
|
20.70
|
21.60
|
20.20
|
21.60
|
20.50
|
16.20
|
5,100
|
|
|
4/19/2024
|
0.00 / 0.00%
|
22.40
|
22.50
|
21.80
|
21.80
|
22.30
|
16.35
|
1,400
|
|
|
4/17/2024
|
+1.30 / +6.60%
|
20.00
|
22.60
|
20.00
|
21.00
|
21.80
|
15.75
|
14,800
|
|
|
4/16/2024
|
+0.10 / +0.51%
|
20.10
|
20.20
|
19.50
|
19.70
|
19.70
|
14.78
|
2,300
|
|
|
4/15/2024
|
+0.80 / +4.19%
|
19.10
|
20.00
|
19.10
|
19.90
|
19.60
|
14.93
|
30,800
|
|
|
4/12/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
14.33
|
7,600
|
|
|
4/11/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
14.33
|
1,200
|
|
|
4/10/2024
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.00
|
19.20
|
19.10
|
14.40
|
7,400
|
|
|
4/9/2024
|
+0.10 / +0.52%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.10
|
14.40
|
6,400
|
|
|
4/8/2024
|
+0.50 / +2.69%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
14.33
|
6,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|