|
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 9/8/2021
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
18,700 |
| Split-adjusted Price |
10.60 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/19/2021
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.10
|
10.60
|
10.50
|
10.60
|
10,100
|
|
|
8/18/2021
|
+0.40 / +3.85%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.70
|
10.80
|
30,300
|
|
|
8/17/2021
|
+0.50 / +5.05%
|
10.00
|
10.70
|
9.90
|
10.40
|
10.40
|
10.40
|
37,400
|
|
|
8/16/2021
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
21,600
|
|
|
8/13/2021
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.80
|
9.80
|
10,800
|
|
|
8/12/2021
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.90
|
9.90
|
10.00
|
9.90
|
14,700
|
|
|
8/11/2021
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.80
|
9.70
|
13,000
|
|
|
8/10/2021
|
+0.20 / +2.08%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
9.80
|
18,800
|
|
|
8/9/2021
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.60
|
9.70
|
8,800
|
|
|
8/6/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
9.80
|
10,000
|
|
|
8/5/2021
|
-0.40 / -4.04%
|
9.60
|
10.00
|
9.50
|
9.50
|
9.80
|
9.50
|
16,500
|
|
|
8/4/2021
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
2,000
|
|
|
8/3/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
10.00
|
9.90
|
14,400
|
|
|
8/2/2021
|
-0.30 / -3.00%
|
10.00
|
10.50
|
9.70
|
9.70
|
9.90
|
9.70
|
21,100
|
|
|
7/30/2021
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
8,000
|
|
|
7/29/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
9.90
|
19,600
|
|
|
7/28/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2,800
|
|
|
7/27/2021
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.90
|
9.80
|
13,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|