|
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 11/25/2021
|
|
| Open |
11.80 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
135,000 |
| Split-adjusted Price |
12.20 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2021
|
-0.20 / -1.68%
|
11.70
|
12.60
|
11.60
|
11.70
|
12.20
|
11.70
|
160,900
|
|
|
11/19/2021
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.50
|
11.80
|
11.90
|
11.80
|
235,800
|
|
|
11/18/2021
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.20
|
12.40
|
222,700
|
|
|
11/17/2021
|
-0.60 / -4.58%
|
13.00
|
13.00
|
12.20
|
12.50
|
12.60
|
12.50
|
157,000
|
|
|
11/16/2021
|
-0.30 / -2.26%
|
13.30
|
13.40
|
12.80
|
13.00
|
13.10
|
13.00
|
183,300
|
|
|
11/15/2021
|
+0.40 / +3.08%
|
13.40
|
13.60
|
13.00
|
13.40
|
13.30
|
13.40
|
432,400
|
|
|
11/12/2021
|
+0.80 / +6.45%
|
12.30
|
13.30
|
12.20
|
13.20
|
13.00
|
13.20
|
307,300
|
|
|
11/11/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.40
|
12.50
|
188,300
|
|
|
11/10/2021
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.50
|
12.50
|
250,300
|
|
|
11/9/2021
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.70
|
12.80
|
190,600
|
|
|
11/8/2021
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.82
|
12.80
|
145,300
|
|
|
11/5/2021
|
+0.30 / +2.34%
|
12.90
|
13.20
|
12.50
|
13.10
|
12.90
|
13.10
|
147,600
|
|
|
11/4/2021
|
+0.10 / +0.78%
|
12.60
|
13.20
|
12.20
|
12.90
|
12.80
|
12.90
|
118,500
|
|
|
11/3/2021
|
-1.00 / -7.58%
|
13.00
|
13.30
|
12.00
|
12.20
|
12.80
|
12.20
|
292,100
|
|
|
11/2/2021
|
-0.40 / -2.92%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.20
|
13.30
|
294,800
|
|
|
11/1/2021
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.40
|
13.60
|
13.70
|
13.60
|
275,000
|
|
|
10/29/2021
|
+0.20 / +1.47%
|
14.00
|
14.00
|
13.30
|
13.80
|
13.60
|
13.80
|
162,600
|
|
|
10/28/2021
|
+1.20 / +9.38%
|
12.70
|
14.50
|
12.60
|
14.00
|
13.60
|
14.00
|
646,600
|
|
|
10/27/2021
|
+0.20 / +1.59%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
12.80
|
198,000
|
|
|
10/26/2021
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.20
|
13.00
|
12.60
|
13.00
|
274,600
|
|
|
10/25/2021
|
+0.70 / +5.65%
|
12.80
|
13.60
|
12.50
|
13.10
|
13.00
|
13.10
|
239,800
|
|
|
10/22/2021
|
-0.20 / -1.54%
|
12.50
|
13.00
|
11.80
|
12.80
|
12.40
|
12.80
|
376,800
|
|
|
10/21/2021
|
-0.80 / -6.02%
|
13.80
|
15.00
|
12.10
|
12.50
|
13.00
|
12.50
|
783,400
|
|
|
10/20/2021
|
+1.70 / +14.53%
|
12.80
|
13.40
|
12.60
|
13.40
|
13.30
|
13.40
|
694,600
|
|
|
10/19/2021
|
+1.50 / +14.56%
|
10.60
|
11.80
|
10.60
|
11.80
|
11.70
|
11.80
|
494,900
|
|
|
10/18/2021
|
+1.30 / +13.98%
|
9.30
|
10.60
|
9.30
|
10.60
|
10.30
|
10.60
|
846,200
|
|
|
10/15/2021
|
+0.20 / +2.20%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.30
|
9.30
|
189,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|