|
Thong Nhat Flat Steel Joint Stock Company (TNS : UPCOM)
Basic Materials : Steel
|
4.90
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 1/12/2018
|
|
| Open |
5.60 |
| High |
5.60 |
| Low |
5.10 |
| Volume |
2,544 |
| Split-adjusted Price |
5.10 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
-0.10 / -1.92%
|
5.60
|
5.60
|
5.10
|
5.10
|
5.14
|
5.10
|
2,544
|
|
|
1/11/2018
|
+0.20 / +4.00%
|
5.00
|
5.20
|
4.90
|
5.20
|
5.06
|
5.20
|
12,700
|
|
|
1/10/2018
|
+0.20 / +4.17%
|
4.90
|
5.40
|
4.90
|
5.00
|
5.03
|
5.00
|
39,060
|
|
|
1/9/2018
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.73
|
4.80
|
9,900
|
|
|
1/8/2018
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4,500
|
|
|
1/5/2018
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
6,300
|
|
|
1/4/2018
|
-0.20 / -4.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.72
|
4.70
|
4,153
|
|
|
1/3/2018
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.50
|
4.90
|
4.83
|
4.90
|
25,200
|
|
|
1/2/2018
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
6,200
|
|
|
12/29/2017
|
-0.10 / -2.13%
|
5.20
|
5.20
|
4.60
|
4.60
|
4.75
|
4.60
|
1,700
|
|
|
12/28/2017
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.66
|
4.70
|
6,600
|
|
|
12/27/2017
|
-0.20 / -4.26%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.55
|
4.50
|
2,100
|
|
|
12/26/2017
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.58
|
4.70
|
1,700
|
|
|
12/25/2017
|
-0.10 / -2.13%
|
5.40
|
5.40
|
4.60
|
4.60
|
4.65
|
4.60
|
14,400
|
|
|
12/22/2017
|
+0.10 / +2.13%
|
5.40
|
5.40
|
4.60
|
4.80
|
4.68
|
4.80
|
5,300
|
|
|
12/21/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.60
|
4.70
|
4.69
|
4.70
|
11,900
|
|
|
12/20/2017
|
-0.10 / -2.08%
|
5.20
|
5.20
|
4.70
|
4.70
|
4.71
|
4.70
|
6,310
|
|
|
12/19/2017
|
+0.10 / +2.13%
|
5.40
|
5.40
|
4.80
|
4.80
|
4.85
|
4.80
|
1,300
|
|
|
12/18/2017
|
-0.20 / -4.08%
|
5.20
|
5.20
|
4.70
|
4.70
|
4.76
|
4.70
|
5,400
|
|
|
12/15/2017
|
+0.10 / +2.08%
|
4.80
|
5.40
|
4.80
|
4.90
|
4.85
|
4.90
|
9,200
|
|
|
12/14/2017
|
+0.10 / +2.13%
|
4.20
|
4.80
|
4.20
|
4.80
|
4.73
|
4.80
|
4,300
|
|
|
12/13/2017
|
0.00 / 0.00%
|
4.00
|
4.70
|
4.00
|
4.70
|
4.69
|
4.70
|
7,100
|
|
|
12/12/2017
|
0.00 / 0.00%
|
4.00
|
5.00
|
4.00
|
4.70
|
4.63
|
4.70
|
10,310
|
|
|
12/11/2017
|
-0.30 / -6.00%
|
4.30
|
4.80
|
4.30
|
4.70
|
4.69
|
4.70
|
3,200
|
|
|
12/8/2017
|
+0.10 / +2.13%
|
4.10
|
5.10
|
4.10
|
4.80
|
4.96
|
4.80
|
24,730
|
|
|
12/7/2017
|
-0.10 / -2.08%
|
4.00
|
4.90
|
4.00
|
4.70
|
4.79
|
4.70
|
9,100
|
|
|
12/6/2017
|
+0.10 / +2.13%
|
4.00
|
4.80
|
4.00
|
4.80
|
4.67
|
4.80
|
1,000
|
|
|
12/5/2017
|
-0.10 / -2.08%
|
4.50
|
5.00
|
4.50
|
4.70
|
4.66
|
4.70
|
28,932
|
|
|
12/4/2017
|
-0.20 / -4.00%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.72
|
4.80
|
23,320
|
|
|
12/1/2017
|
+0.10 / +2.00%
|
4.70
|
5.10
|
4.70
|
5.10
|
4.99
|
5.10
|
2,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|