|
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 11/1/2021
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.60 |
| Volume |
1,498,300 |
| Split-adjusted Price |
15.70 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2021
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.70
|
15.70
|
1,498,300
|
|
|
10/29/2021
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.00
|
16.20
|
16.20
|
16.20
|
829,900
|
|
|
10/28/2021
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.00
|
16.50
|
16.30
|
16.50
|
823,800
|
|
|
10/27/2021
|
+0.40 / +2.50%
|
16.60
|
17.10
|
16.30
|
16.40
|
16.50
|
16.40
|
588,800
|
|
|
10/26/2021
|
+0.30 / +1.84%
|
16.10
|
16.60
|
15.50
|
16.60
|
16.00
|
16.60
|
899,200
|
|
|
10/25/2021
|
-0.80 / -4.73%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.30
|
16.10
|
1,066,700
|
|
|
10/22/2021
|
+0.40 / +2.44%
|
16.40
|
17.50
|
16.40
|
16.80
|
16.90
|
16.80
|
924,000
|
|
|
10/21/2021
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.00
|
16.40
|
16.40
|
16.40
|
1,199,200
|
|
|
10/20/2021
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.00
|
16.50
|
16.40
|
16.50
|
1,096,000
|
|
|
10/19/2021
|
+0.10 / +0.60%
|
17.10
|
17.50
|
16.40
|
16.70
|
16.80
|
16.70
|
1,278,000
|
|
|
10/18/2021
|
+1.90 / +12.58%
|
15.50
|
17.30
|
15.40
|
17.00
|
16.60
|
17.00
|
4,346,700
|
|
|
10/15/2021
|
+0.60 / +4.05%
|
14.90
|
15.60
|
14.60
|
15.40
|
15.10
|
15.40
|
1,866,200
|
|
|
10/14/2021
|
+0.40 / +2.76%
|
14.70
|
15.10
|
14.50
|
14.90
|
14.80
|
14.90
|
601,200
|
|
|
10/13/2021
|
+0.20 / +1.38%
|
14.90
|
14.90
|
14.20
|
14.70
|
14.50
|
14.70
|
417,500
|
|
|
10/12/2021
|
-0.50 / -3.36%
|
14.90
|
14.90
|
14.30
|
14.40
|
14.50
|
14.40
|
570,500
|
|
|
10/11/2021
|
-0.20 / -1.34%
|
15.00
|
15.20
|
14.70
|
14.70
|
14.90
|
14.70
|
893,400
|
|
|
10/8/2021
|
+0.20 / +1.36%
|
14.70
|
15.20
|
14.30
|
14.90
|
14.90
|
14.90
|
815,300
|
|
|
10/7/2021
|
+0.30 / +2.07%
|
14.60
|
15.20
|
14.50
|
14.80
|
14.70
|
14.80
|
1,133,500
|
|
|
10/6/2021
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.30
|
14.60
|
14.50
|
14.60
|
839,700
|
|
|
10/5/2021
|
+0.10 / +0.68%
|
15.10
|
16.00
|
14.50
|
14.70
|
14.90
|
14.70
|
631,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|