|
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 12/1/2017
|
|
| Open |
4.70 |
| High |
5.10 |
| Low |
4.70 |
| Volume |
2,220 |
| Split-adjusted Price |
5.10 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
+0.10 / +2.00%
|
4.70
|
5.10
|
4.70
|
5.10
|
4.99
|
5.10
|
2,220
|
|
|
11/30/2017
|
+0.20 / +4.17%
|
4.50
|
5.00
|
4.50
|
5.00
|
4.86
|
5.00
|
7,611
|
|
|
11/29/2017
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.83
|
4.80
|
6,700
|
|
|
11/28/2017
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.89
|
4.80
|
15,100
|
|
|
11/27/2017
|
-0.10 / -1.96%
|
5.00
|
5.00
|
4.80
|
5.00
|
5.00
|
5.00
|
10,120
|
|
|
11/24/2017
|
+0.20 / +4.08%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.05
|
5.10
|
10,920
|
|
|
11/23/2017
|
-0.10 / -2.00%
|
5.30
|
5.30
|
4.50
|
4.90
|
4.77
|
4.90
|
20,300
|
|
|
11/22/2017
|
-0.10 / -1.96%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.13
|
5.00
|
22,000
|
|
|
11/21/2017
|
-0.20 / -3.77%
|
5.80
|
5.80
|
5.00
|
5.10
|
5.16
|
5.10
|
6,600
|
|
|
11/20/2017
|
+0.10 / +1.92%
|
5.70
|
5.90
|
4.90
|
5.30
|
5.33
|
5.30
|
53,380
|
|
|
11/17/2017
|
-0.10 / -1.79%
|
5.30
|
5.70
|
5.00
|
5.50
|
5.23
|
5.50
|
15,300
|
|
|
11/16/2017
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.72
|
5.60
|
6,000
|
|
|
11/15/2017
|
-0.20 / -3.45%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.88
|
5.60
|
16,700
|
|
|
11/14/2017
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.77
|
5.80
|
19,108
|
|
|
11/13/2017
|
-0.50 / -8.20%
|
5.60
|
6.00
|
5.60
|
5.60
|
5.80
|
5.60
|
5,709
|
|
|
11/10/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.06
|
6.10
|
19,672
|
|
|
11/9/2017
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.20
|
6.10
|
35,226
|
|
|
11/8/2017
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.53
|
6.50
|
32,472
|
|
|
11/7/2017
|
+0.10 / +1.54%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.63
|
6.60
|
22,100
|
|
|
11/6/2017
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.37
|
6.50
|
72,900
|
|
|
11/3/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.05
|
6.20
|
17,400
|
|
|
11/2/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.70
|
6.20
|
6.03
|
6.20
|
18,100
|
|
|
11/1/2017
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.26
|
6.20
|
16,300
|
|
|
10/31/2017
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
9,100
|
|
|
10/30/2017
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.10
|
6.10
|
6.34
|
6.10
|
23,500
|
|
|
10/27/2017
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.15
|
6.20
|
11,300
|
|
|
10/26/2017
|
+0.50 / +8.93%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.07
|
6.10
|
12,900
|
|
|
10/25/2017
|
-0.10 / -1.75%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.78
|
5.60
|
3,420
|
|
|
10/24/2017
|
-0.50 / -8.06%
|
5.80
|
6.20
|
5.70
|
5.70
|
5.93
|
5.70
|
13,300
|
|
|
10/23/2017
|
-1.00 / -13.89%
|
7.10
|
7.10
|
6.20
|
6.20
|
6.35
|
6.20
|
21,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|