|
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 11/15/2022
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.70 |
| Volume |
50,800 |
| Split-adjusted Price |
1.80 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2022
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.70
|
1.80
|
50,800
|
|
|
11/14/2022
|
-0.10 / -4.76%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
27,100
|
|
|
11/11/2022
|
+0.10 / +5.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
25,900
|
|
|
11/10/2022
|
-0.30 / -13.04%
|
2.30
|
2.30
|
2.00
|
2.00
|
2.00
|
2.00
|
158,800
|
|
|
11/9/2022
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.20
|
2.40
|
2.30
|
2.40
|
28,000
|
|
|
11/8/2022
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
23,100
|
|
|
11/7/2022
|
-0.40 / -13.79%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
34,900
|
|
|
11/4/2022
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
16,600
|
|
|
11/3/2022
|
-0.20 / -6.25%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
23,100
|
|
|
11/2/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.20
|
3.10
|
16,500
|
|
|
11/1/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
15,400
|
|
|
10/31/2022
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
10,900
|
|
|
10/28/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.00
|
3.10
|
3.20
|
3.10
|
35,700
|
|
|
10/27/2022
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
23,300
|
|
|
10/26/2022
|
+0.10 / +3.23%
|
3.40
|
3.40
|
2.90
|
3.20
|
3.00
|
3.20
|
32,200
|
|
|
10/25/2022
|
-0.10 / -3.13%
|
3.20
|
3.50
|
3.00
|
3.10
|
3.10
|
3.10
|
32,800
|
|
|
10/24/2022
|
-0.40 / -11.76%
|
3.40
|
3.40
|
3.00
|
3.00
|
3.20
|
3.00
|
26,400
|
|
|
10/21/2022
|
-0.30 / -8.33%
|
3.80
|
3.80
|
3.30
|
3.30
|
3.40
|
3.30
|
12,700
|
|
|
10/20/2022
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
9,500
|
|
|
10/19/2022
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
18,400
|
|
|
10/18/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
40,100
|
|
|
10/17/2022
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
10,500
|
|
|
10/14/2022
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.70
|
3.60
|
25,300
|
|
|
10/13/2022
|
+0.10 / +2.86%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
5,300
|
|
|
10/12/2022
|
+0.20 / +5.88%
|
3.70
|
3.70
|
3.30
|
3.60
|
3.50
|
3.60
|
15,500
|
|
|
10/11/2022
|
-0.40 / -11.11%
|
3.70
|
3.70
|
3.20
|
3.20
|
3.40
|
3.20
|
34,400
|
|
|
10/10/2022
|
+0.10 / +2.78%
|
3.10
|
3.80
|
3.10
|
3.70
|
3.60
|
3.70
|
21,600
|
|
|
10/7/2022
|
-0.40 / -10.26%
|
3.90
|
3.90
|
3.50
|
3.50
|
3.60
|
3.50
|
71,000
|
|
|
10/6/2022
|
-0.10 / -2.44%
|
4.30
|
4.30
|
3.80
|
4.00
|
3.90
|
4.00
|
44,200
|
|
|
10/5/2022
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
27,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|