|
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 8/5/2022
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
31,000 |
| Split-adjusted Price |
8.40 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
31,000
|
|
|
8/4/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
43,000
|
|
|
8/3/2022
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
126,700
|
|
|
8/2/2022
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
8.20
|
18,600
|
|
|
8/1/2022
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.10
|
8.20
|
54,600
|
|
|
7/29/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.00
|
8.10
|
27,400
|
|
|
7/28/2022
|
+0.20 / +2.53%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
8.10
|
23,300
|
|
|
7/27/2022
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
6,800
|
|
|
7/26/2022
|
-0.50 / -5.88%
|
8.50
|
8.50
|
7.50
|
8.00
|
7.80
|
8.00
|
302,300
|
|
|
7/25/2022
|
-0.20 / -2.22%
|
8.70
|
8.80
|
8.20
|
8.80
|
8.50
|
8.80
|
133,900
|
|
|
7/22/2022
|
-0.50 / -5.26%
|
9.30
|
9.30
|
8.80
|
9.00
|
9.00
|
9.00
|
212,300
|
|
|
7/21/2022
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
6,559,000
|
|
|
7/20/2022
|
-0.40 / -4.00%
|
9.70
|
10.50
|
9.40
|
9.60
|
10.10
|
9.60
|
583,500
|
|
|
7/19/2022
|
-0.30 / -3.13%
|
9.60
|
10.30
|
9.20
|
9.30
|
10.00
|
9.30
|
309,100
|
|
|
7/18/2022
|
-0.20 / -2.17%
|
9.20
|
9.80
|
8.90
|
9.00
|
9.60
|
9.00
|
261,400
|
|
|
7/15/2022
|
+0.30 / +3.37%
|
8.60
|
9.40
|
8.40
|
9.20
|
9.20
|
9.20
|
156,900
|
|
|
7/14/2022
|
+0.30 / +3.61%
|
8.10
|
9.00
|
8.10
|
8.60
|
8.90
|
8.60
|
126,400
|
|
|
7/13/2022
|
-0.10 / -1.18%
|
8.30
|
8.50
|
8.00
|
8.40
|
8.30
|
8.40
|
35,000
|
|
|
7/12/2022
|
-0.40 / -4.49%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
31,200
|
|
|
7/11/2022
|
-1.00 / -10.31%
|
9.40
|
9.40
|
8.60
|
8.70
|
8.90
|
8.70
|
114,000
|
|
|
7/8/2022
|
+0.40 / +4.55%
|
9.00
|
10.10
|
8.80
|
9.20
|
9.70
|
9.20
|
309,500
|
|
|
7/7/2022
|
+0.20 / +2.53%
|
8.00
|
9.00
|
7.90
|
8.10
|
8.80
|
8.10
|
225,500
|
|
|
7/6/2022
|
-0.70 / -8.14%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
7.90
|
2,400
|
|
|
7/5/2022
|
+0.30 / +3.90%
|
7.90
|
8.80
|
7.90
|
8.00
|
8.60
|
8.00
|
314,900
|
|
|
7/4/2022
|
+0.20 / +2.70%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.70
|
7.60
|
3,500
|
|
|
7/1/2022
|
-0.30 / -3.80%
|
7.60
|
7.60
|
7.20
|
7.60
|
7.40
|
7.60
|
28,900
|
|
|
6/30/2022
|
-0.20 / -2.53%
|
8.20
|
8.20
|
7.60
|
7.70
|
7.90
|
7.70
|
5,400
|
|
|
6/29/2022
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
7.80
|
7.90
|
7.80
|
706,300
|
|
|
6/28/2022
|
+1.00 / +13.70%
|
7.30
|
8.30
|
7.30
|
8.30
|
7.80
|
8.30
|
6,555,890
|
|
|
6/27/2022
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.10
|
7.50
|
7.30
|
7.50
|
34,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|