|
Thai Nguyen Iron and Steel Joint Stock Corporation (TIS : UPCOM)
Basic Materials : Steel
|
4.50
-0.10/-2.17%
3:00:08 PM
|
|
|
|
Closing price on 10/4/2021
|
|
| Open |
13.50 |
| High |
15.10 |
| Low |
13.50 |
| Volume |
1,934,500 |
| Split-adjusted Price |
15.10 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2021
|
+1.90 / +14.39%
|
13.50
|
15.10
|
13.50
|
15.10
|
14.60
|
15.10
|
1,934,500
|
|
|
10/1/2021
|
+0.40 / +3.05%
|
13.10
|
13.70
|
12.60
|
13.50
|
13.20
|
13.50
|
539,300
|
|
|
9/30/2021
|
-0.30 / -2.24%
|
13.20
|
13.50
|
13.00
|
13.10
|
13.10
|
13.10
|
245,600
|
|
|
9/29/2021
|
+0.50 / +3.94%
|
13.20
|
13.80
|
13.10
|
13.20
|
13.40
|
13.20
|
260,400
|
|
|
9/28/2021
|
-0.20 / -1.50%
|
13.10
|
13.80
|
11.60
|
13.10
|
12.70
|
13.10
|
513,300
|
|
|
9/27/2021
|
-1.00 / -7.09%
|
13.80
|
13.80
|
13.00
|
13.10
|
13.30
|
13.10
|
362,000
|
|
|
9/24/2021
|
-1.20 / -8.00%
|
14.90
|
14.90
|
13.60
|
13.80
|
14.10
|
13.80
|
404,700
|
|
|
9/23/2021
|
+0.50 / +3.47%
|
14.50
|
15.40
|
14.50
|
14.90
|
15.00
|
14.90
|
845,000
|
|
|
9/22/2021
|
+0.60 / +4.29%
|
14.50
|
14.90
|
13.90
|
14.60
|
14.40
|
14.60
|
478,300
|
|
|
9/21/2021
|
-0.20 / -1.36%
|
14.30
|
14.70
|
13.30
|
14.50
|
14.00
|
14.50
|
640,200
|
|
|
9/20/2021
|
-1.60 / -10.06%
|
14.90
|
15.70
|
14.10
|
14.30
|
14.70
|
14.30
|
1,053,400
|
|
|
9/17/2021
|
+1.00 / +6.85%
|
16.20
|
16.70
|
15.30
|
15.60
|
15.90
|
15.60
|
718,700
|
|
|
9/16/2021
|
+1.90 / +14.96%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.60
|
14.60
|
1,563,200
|
|
|
9/15/2021
|
+1.30 / +10.48%
|
11.90
|
13.70
|
11.60
|
13.70
|
12.70
|
13.70
|
1,085,700
|
|
|
9/14/2021
|
-0.50 / -3.91%
|
13.00
|
13.10
|
11.60
|
12.30
|
12.40
|
12.30
|
84,300
|
|
|
9/13/2021
|
+1.50 / +12.93%
|
12.40
|
13.30
|
11.60
|
13.10
|
12.80
|
13.10
|
259,500
|
|
|
9/10/2021
|
+0.50 / +4.50%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.60
|
11.60
|
227,400
|
|
|
9/9/2021
|
+0.70 / +6.48%
|
11.00
|
11.50
|
10.60
|
11.50
|
11.10
|
11.50
|
95,600
|
|
|
9/8/2021
|
-0.70 / -6.19%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.80
|
10.60
|
18,700
|
|
|
9/7/2021
|
+0.50 / +4.63%
|
11.10
|
11.80
|
11.00
|
11.30
|
11.30
|
11.30
|
60,200
|
|
|
9/6/2021
|
+0.90 / +9.00%
|
10.00
|
11.00
|
10.00
|
10.90
|
10.80
|
10.90
|
182,400
|
|
|
9/1/2021
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.00
|
10.10
|
19,600
|
|
|
8/31/2021
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
28,500
|
|
|
8/30/2021
|
+0.50 / +5.10%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.10
|
10.30
|
16,300
|
|
|
8/27/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3,600
|
|
|
8/26/2021
|
-0.30 / -3.03%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.80
|
9.60
|
7,400
|
|
|
8/25/2021
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.90
|
10.00
|
10,200
|
|
|
8/24/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.90
|
9.80
|
2,800
|
|
|
8/23/2021
|
+0.10 / +0.97%
|
10.00
|
10.40
|
9.60
|
10.40
|
9.80
|
10.40
|
18,100
|
|
|
8/20/2021
|
-0.50 / -4.76%
|
10.60
|
10.80
|
10.00
|
10.00
|
10.30
|
10.00
|
36,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|