|
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 2/18/2022
|
|
| Open |
10.50 |
| High |
11.20 |
| Low |
10.00 |
| Volume |
268,800 |
| Split-adjusted Price |
10.80 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.20 / +1.89%
|
10.50
|
11.20
|
10.00
|
10.80
|
10.70
|
10.80
|
268,800
|
|
|
2/17/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
53,700
|
|
|
2/16/2022
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.40
|
10.60
|
10.60
|
10.60
|
69,000
|
|
|
2/15/2022
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.70
|
10.90
|
209,600
|
|
|
2/14/2022
|
+0.30 / +2.86%
|
10.70
|
10.90
|
10.30
|
10.80
|
10.70
|
10.80
|
311,500
|
|
|
2/11/2022
|
+0.10 / +0.94%
|
10.20
|
10.90
|
10.10
|
10.70
|
10.50
|
10.70
|
101,000
|
|
|
2/10/2022
|
+0.40 / +3.88%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.60
|
10.70
|
229,500
|
|
|
2/9/2022
|
+1.20 / +12.77%
|
9.80
|
10.60
|
9.80
|
10.60
|
10.30
|
10.60
|
333,400
|
|
|
2/8/2022
|
+0.80 / +8.99%
|
9.00
|
10.00
|
8.90
|
9.70
|
9.40
|
9.70
|
89,100
|
|
|
2/7/2022
|
+0.50 / +5.95%
|
8.70
|
9.00
|
8.40
|
8.90
|
8.90
|
8.90
|
42,000
|
|
|
1/28/2022
|
+0.30 / +3.57%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.40
|
8.70
|
26,700
|
|
|
1/27/2022
|
+0.10 / +1.19%
|
8.30
|
8.70
|
8.20
|
8.50
|
8.40
|
8.50
|
19,200
|
|
|
1/26/2022
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
8.40
|
25,800
|
|
|
1/25/2022
|
+0.30 / +3.57%
|
8.30
|
8.80
|
8.30
|
8.70
|
8.60
|
8.70
|
51,500
|
|
|
1/24/2022
|
-0.60 / -6.74%
|
8.90
|
8.90
|
8.10
|
8.30
|
8.40
|
8.30
|
21,000
|
|
|
1/21/2022
|
+0.50 / +5.81%
|
9.10
|
9.30
|
8.70
|
9.10
|
8.90
|
9.10
|
60,700
|
|
|
1/20/2022
|
+0.70 / +8.33%
|
8.40
|
9.10
|
8.30
|
9.10
|
8.60
|
9.10
|
35,900
|
|
|
1/19/2022
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.40
|
8.60
|
66,700
|
|
|
1/18/2022
|
-0.70 / -8.05%
|
8.70
|
8.70
|
7.60
|
8.00
|
8.20
|
8.00
|
81,800
|
|
|
1/17/2022
|
-0.40 / -4.60%
|
9.20
|
9.20
|
8.20
|
8.30
|
8.70
|
8.30
|
36,400
|
|
|
1/14/2022
|
-0.30 / -3.26%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.70
|
8.90
|
57,400
|
|
|
1/13/2022
|
-0.60 / -6.32%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.20
|
8.90
|
78,900
|
|
|
1/12/2022
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.50
|
9.50
|
94,000
|
|
|
1/11/2022
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.80
|
9.90
|
10.00
|
9.90
|
199,800
|
|
|
1/10/2022
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
101,800
|
|
|
1/7/2022
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.30
|
10.30
|
89,900
|
|
|
1/6/2022
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
10.30
|
79,800
|
|
|
1/5/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
94,600
|
|
|
1/4/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.40
|
10.50
|
59,400
|
|
|
12/31/2021
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.50
|
10.60
|
62,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|