|
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 12/13/2021
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
59,100 |
| Split-adjusted Price |
10.40 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|