|
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 12/15/2022
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
21,000 |
| Split-adjusted Price |
3.10 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2022
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
21,000
|
|
|
12/14/2022
|
+0.10 / +3.33%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.00
|
3.10
|
25,100
|
|
|
12/13/2022
|
-0.10 / -3.13%
|
3.10
|
3.20
|
2.90
|
3.10
|
3.00
|
3.10
|
16,400
|
|
|
12/12/2022
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
30,700
|
|
|
12/9/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
19,000
|
|
|
12/8/2022
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.20
|
3.30
|
21,600
|
|
|
12/7/2022
|
-0.30 / -9.09%
|
3.20
|
3.20
|
2.90
|
3.00
|
3.00
|
3.00
|
39,000
|
|
|
12/6/2022
|
-0.40 / -11.43%
|
3.70
|
3.70
|
3.10
|
3.10
|
3.30
|
3.10
|
59,300
|
|
|
12/5/2022
|
+0.40 / +12.90%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
99,100
|
|
|
12/2/2022
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.10
|
3.30
|
61,800
|
|
|
12/1/2022
|
+0.40 / +14.29%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.10
|
3.20
|
71,200
|
|
|
11/30/2022
|
+0.10 / +3.70%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
94,600
|
|
|
11/29/2022
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
59,000
|
|
|
11/28/2022
|
+0.30 / +12.50%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.60
|
2.70
|
98,900
|
|
|
11/25/2022
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
42,100
|
|
|
11/24/2022
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.40
|
2.30
|
35,400
|
|
|
11/23/2022
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
17,700
|
|
|
11/22/2022
|
+0.10 / +4.35%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.40
|
2.40
|
93,900
|
|
|
11/21/2022
|
+0.20 / +9.09%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.30
|
2.40
|
29,700
|
|
|
11/18/2022
|
+0.30 / +15.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
73,300
|
|
|
11/17/2022
|
+0.20 / +11.11%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
21,100
|
|
|
11/16/2022
|
+0.20 / +11.76%
|
1.70
|
1.90
|
1.50
|
1.90
|
1.80
|
1.90
|
56,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|