|
Thong Nhat Flat Steel Joint Stock Company (TNS : UPCOM)
Basic Materials : Steel
|
5.60
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 1/4/2022
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
59,400 |
| Split-adjusted Price |
10.50 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.40
|
10.50
|
59,400
|
|
|
12/31/2021
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.50
|
10.60
|
62,600
|
|
|
12/30/2021
|
-0.10 / -0.96%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.40
|
10.30
|
35,400
|
|
|
12/29/2021
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.40
|
10.60
|
108,400
|
|
|
12/28/2021
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
53,400
|
|
|
12/27/2021
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.30
|
10.20
|
32,840
|
|
|
12/24/2021
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.30
|
10.50
|
32,000
|
|
|
12/23/2021
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.10
|
10.20
|
92,900
|
|
|
12/22/2021
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
117,340
|
|
|
12/21/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.40
|
10.40
|
37,600
|
|
|
12/20/2021
|
-0.20 / -1.89%
|
10.40
|
10.70
|
10.30
|
10.40
|
10.40
|
10.40
|
136,000
|
|
|
12/17/2021
|
-0.20 / -1.85%
|
11.00
|
11.00
|
10.40
|
10.60
|
10.60
|
10.60
|
122,700
|
|
|
12/16/2021
|
-0.30 / -2.68%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.80
|
10.90
|
46,800
|
|
|
12/15/2021
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.20
|
11.10
|
62,600
|
|
|
12/14/2021
|
+1.10 / +10.68%
|
10.40
|
11.50
|
10.30
|
11.40
|
11.10
|
11.40
|
284,800
|
|
|
12/13/2021
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
59,100
|
|
|
12/10/2021
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
58,400
|
|
|
12/9/2021
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.10
|
10.30
|
10.30
|
10.30
|
52,200
|
|
|
12/8/2021
|
+0.20 / +1.92%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
35,000
|
|
|
12/7/2021
|
+0.10 / +0.95%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.40
|
10.60
|
83,900
|
|
|
12/6/2021
|
-1.40 / -11.97%
|
11.50
|
11.50
|
10.00
|
10.30
|
10.50
|
10.30
|
151,800
|
|
|
12/3/2021
|
-0.50 / -4.24%
|
12.00
|
12.00
|
11.20
|
11.30
|
11.70
|
11.30
|
105,100
|
|
|
12/2/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.70
|
12.00
|
11.82
|
12.00
|
122,500
|
|
|
12/1/2021
|
-0.20 / -1.64%
|
12.10
|
12.40
|
11.80
|
12.00
|
12.00
|
12.00
|
99,900
|
|
|
11/30/2021
|
0.00 / 0.00%
|
12.00
|
12.60
|
11.90
|
12.10
|
12.20
|
12.10
|
141,600
|
|
|
11/29/2021
|
-0.50 / -4.00%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.10
|
12.00
|
105,900
|
|
|
11/26/2021
|
+0.30 / +2.50%
|
12.00
|
12.90
|
12.00
|
12.30
|
12.50
|
12.30
|
250,600
|
|
|
11/25/2021
|
+0.40 / +3.39%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.00
|
12.20
|
135,000
|
|
|
11/24/2021
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.50
|
11.80
|
11.80
|
11.80
|
85,500
|
|
|
11/23/2021
|
-0.10 / -0.82%
|
12.00
|
12.20
|
11.60
|
12.10
|
12.00
|
12.10
|
163,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|