|
Thong Nhat Flat Steel Joint Stock Company (TNS : UPCOM)
Basic Materials : Steel
|
5.00
+0.10/+2.04%
3:05:02 PM
|
|
|
|
Closing price on 10/14/2021
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
112,800 |
| Split-adjusted Price |
9.20 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2021
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
9.20
|
112,800
|
|
|
10/13/2021
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
9.00
|
67,600
|
|
|
10/12/2021
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.20
|
9.10
|
151,600
|
|
|
10/11/2021
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
9.40
|
199,900
|
|
|
10/8/2021
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.30
|
9.20
|
130,700
|
|
|
10/7/2021
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.30
|
9.40
|
127,200
|
|
|
10/6/2021
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.20
|
9.30
|
88,800
|
|
|
10/5/2021
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.40
|
9.30
|
109,600
|
|
|
10/4/2021
|
+0.60 / +6.74%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.30
|
9.50
|
263,900
|
|
|
10/1/2021
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.90
|
8.80
|
113,500
|
|
|
9/30/2021
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.00
|
9.10
|
92,600
|
|
|
9/29/2021
|
+0.30 / +3.41%
|
9.10
|
9.20
|
8.80
|
9.10
|
9.00
|
9.10
|
188,400
|
|
|
9/28/2021
|
+0.50 / +5.81%
|
8.20
|
9.10
|
8.20
|
9.10
|
8.80
|
9.10
|
183,100
|
|
|
9/27/2021
|
-1.00 / -10.75%
|
9.20
|
9.20
|
8.20
|
8.30
|
8.60
|
8.30
|
252,300
|
|
|
9/24/2021
|
-0.60 / -6.06%
|
9.60
|
9.60
|
9.00
|
9.30
|
9.30
|
9.30
|
314,700
|
|
|
9/23/2021
|
0.00 / 0.00%
|
10.10
|
10.50
|
9.60
|
9.70
|
9.90
|
9.70
|
152,400
|
|
|
9/22/2021
|
+0.30 / +3.13%
|
10.00
|
10.00
|
9.40
|
9.90
|
9.70
|
9.90
|
273,800
|
|
|
9/21/2021
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.30
|
9.80
|
9.60
|
9.80
|
240,400
|
|
|
9/20/2021
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.90
|
10.10
|
288,700
|
|
|
9/17/2021
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.80
|
10.10
|
10.00
|
10.10
|
222,100
|
|
|
9/16/2021
|
+0.10 / +0.99%
|
10.60
|
10.70
|
9.80
|
10.20
|
10.10
|
10.20
|
228,700
|
|
|
9/15/2021
|
+0.60 / +6.12%
|
9.60
|
10.70
|
9.40
|
10.40
|
10.10
|
10.40
|
289,300
|
|
|
9/14/2021
|
-0.60 / -5.88%
|
10.30
|
10.30
|
9.50
|
9.60
|
9.80
|
9.60
|
243,900
|
|
|
9/13/2021
|
+1.10 / +11.96%
|
9.30
|
10.50
|
9.30
|
10.30
|
10.20
|
10.30
|
482,000
|
|
|
9/10/2021
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
9.20
|
220,500
|
|
|
9/9/2021
|
-0.10 / -1.09%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.10
|
9.10
|
303,900
|
|
|
9/8/2021
|
-0.30 / -3.13%
|
9.20
|
9.50
|
9.00
|
9.30
|
9.20
|
9.30
|
155,100
|
|
|
9/7/2021
|
+0.30 / +3.37%
|
9.50
|
10.00
|
9.00
|
9.20
|
9.60
|
9.20
|
390,800
|
|
|
9/6/2021
|
+1.20 / +14.81%
|
8.30
|
9.30
|
8.00
|
9.30
|
8.90
|
9.30
|
726,400
|
|
|
9/1/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.10
|
8.30
|
216,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|