|
Vnsteel - Thu Duc Steel Joint Stock Company (TDS : UPCOM)
Basic Materials : Steel
|
10.90
0.00/0.00%
12:25:01 PM
|
|
|
|
Closing price on 7/17/2024
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
14.70 |
| Volume |
71,100 |
| Split-adjusted Price |
15.10 |
|
|
TDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2024
|
-1.30 / -7.93%
|
16.40
|
16.40
|
14.70
|
15.10
|
15.10
|
15.10
|
71,100
|
|
|
7/16/2024
|
-0.70 / -4.24%
|
16.50
|
16.70
|
15.80
|
15.80
|
16.40
|
15.80
|
23,100
|
|
|
7/15/2024
|
+0.10 / +0.61%
|
16.80
|
16.90
|
16.40
|
16.60
|
16.50
|
16.60
|
41,800
|
|
|
7/12/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.20
|
16.50
|
16.50
|
16.50
|
30,300
|
|
|
7/11/2024
|
-0.40 / -2.38%
|
17.00
|
17.50
|
16.40
|
16.40
|
16.50
|
16.40
|
42,600
|
|
|
7/10/2024
|
+0.70 / +4.29%
|
17.50
|
17.50
|
16.50
|
17.00
|
16.80
|
17.00
|
40,000
|
|
|
7/9/2024
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.00
|
16.90
|
16.30
|
16.90
|
64,500
|
|
|
7/8/2024
|
-1.00 / -5.49%
|
18.60
|
18.60
|
16.40
|
17.20
|
17.20
|
17.20
|
92,200
|
|
|
7/5/2024
|
+1.50 / +8.88%
|
17.50
|
18.50
|
17.20
|
18.40
|
18.20
|
18.40
|
94,500
|
|
|
7/4/2024
|
+2.20 / +14.57%
|
15.50
|
17.30
|
15.10
|
17.30
|
16.90
|
17.30
|
181,500
|
|
|
7/3/2024
|
+1.50 / +10.71%
|
14.00
|
16.10
|
14.00
|
15.50
|
15.10
|
15.50
|
51,100
|
|
|
7/2/2024
|
-1.00 / -6.71%
|
14.50
|
14.90
|
13.60
|
13.90
|
14.00
|
13.90
|
68,100
|
|
|
7/1/2024
|
-1.80 / -10.71%
|
16.80
|
16.80
|
14.40
|
15.00
|
14.90
|
15.00
|
138,000
|
|
|
6/28/2024
|
-2.80 / -14.43%
|
18.80
|
18.80
|
16.50
|
16.60
|
16.80
|
16.60
|
192,700
|
|
|
6/27/2024
|
-2.20 / -10.48%
|
17.90
|
21.40
|
17.90
|
18.80
|
19.40
|
18.80
|
99,600
|
|
|
6/26/2024
|
-2.20 / -7.31%
|
30.00
|
30.00
|
27.50
|
27.90
|
28.00
|
20.93
|
339,500
|
|
|
6/25/2024
|
-4.90 / -14.37%
|
34.10
|
34.10
|
29.00
|
29.20
|
30.10
|
21.90
|
350,300
|
|
|
6/24/2024
|
-2.20 / -6.15%
|
35.60
|
35.80
|
33.10
|
33.60
|
34.10
|
25.20
|
259,200
|
|
|
6/21/2024
|
-1.10 / -3.20%
|
34.70
|
39.20
|
33.00
|
33.30
|
35.80
|
24.98
|
478,200
|
|
|
6/20/2024
|
+4.50 / +14.90%
|
34.50
|
34.70
|
33.70
|
34.70
|
34.40
|
26.03
|
419,000
|
|
|
6/19/2024
|
+3.90 / +14.83%
|
30.20
|
30.20
|
29.90
|
30.20
|
30.20
|
22.65
|
160,200
|
|
|
6/18/2024
|
+3.40 / +14.78%
|
25.00
|
26.40
|
23.20
|
26.40
|
26.30
|
19.80
|
214,000
|
|
|
6/17/2024
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.00
|
17.25
|
11,400
|
|
|
6/14/2024
|
+0.10 / +0.43%
|
23.00
|
23.30
|
22.70
|
23.10
|
23.00
|
17.33
|
7,200
|
|
|
6/13/2024
|
+0.40 / +1.77%
|
22.50
|
24.70
|
21.20
|
23.00
|
23.00
|
17.25
|
24,200
|
|
|
6/12/2024
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.40
|
22.60
|
22.60
|
16.95
|
1,600
|
|
|
6/11/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.60
|
16.88
|
4,200
|
|
|
6/10/2024
|
0.00 / 0.00%
|
22.30
|
22.80
|
22.20
|
22.50
|
22.50
|
16.88
|
10,400
|
|
|
6/7/2024
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.20
|
22.50
|
22.50
|
16.88
|
12,000
|
|
|
6/6/2024
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.60
|
16.88
|
3,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|