|
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 2/13/2023
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
14,700 |
| Split-adjusted Price |
2.70 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2023
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
14,700
|
|
|
2/10/2023
|
-0.10 / -3.33%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
2,600
|
|
|
2/9/2023
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
3,800
|
|
|
2/8/2023
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
16,300
|
|
|
2/7/2023
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
24,600
|
|
|
2/6/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
12,400
|
|
|
2/3/2023
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
3.00
|
2.90
|
5,200
|
|
|
2/2/2023
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
22,200
|
|
|
2/1/2023
|
-0.20 / -6.25%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.10
|
3.00
|
74,800
|
|
|
1/31/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
43,000
|
|
|
1/30/2023
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
43,500
|
|
|
1/27/2023
|
+0.10 / +3.33%
|
3.00
|
3.30
|
3.00
|
3.10
|
3.10
|
3.10
|
15,600
|
|
|
1/19/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
12,200
|
|
|
1/18/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
43,000
|
|
|
1/17/2023
|
+0.20 / +6.90%
|
2.90
|
3.20
|
2.80
|
3.10
|
3.00
|
3.10
|
64,300
|
|
|
1/16/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
25,100
|
|
|
1/13/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
10,000
|
|
|
1/12/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.90
|
3.00
|
4,100
|
|
|
1/11/2023
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
16,200
|
|
|
1/10/2023
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
10,600
|
|
|
1/9/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.80
|
2.90
|
10,200
|
|
|
1/6/2023
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
15,600
|
|
|
1/5/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
10,900
|
|
|
1/4/2023
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
10,000
|
|
|
1/3/2023
|
+0.10 / +3.45%
|
2.70
|
3.10
|
2.70
|
3.00
|
3.00
|
3.00
|
12,900
|
|
|
12/30/2022
|
+0.10 / +3.57%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.90
|
2.90
|
14,300
|
|
|
12/29/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.60
|
2.90
|
2.80
|
2.90
|
24,500
|
|
|
12/28/2022
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
2,000
|
|
|
12/27/2022
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
6,600
|
|
|
12/26/2022
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
10,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|