|
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 3/1/2022
|
|
| Open |
11.90 |
| High |
12.60 |
| Low |
11.60 |
| Volume |
955,000 |
| Split-adjusted Price |
12.60 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
+1.60 / +14.55%
|
11.90
|
12.60
|
11.60
|
12.60
|
12.40
|
12.60
|
955,000
|
|
|
2/28/2022
|
+1.50 / +15.00%
|
10.20
|
11.50
|
10.20
|
11.50
|
11.00
|
11.50
|
735,400
|
|
|
2/25/2022
|
+0.10 / +0.99%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.00
|
10.20
|
84,500
|
|
|
2/24/2022
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.80
|
10.00
|
10.10
|
10.00
|
166,600
|
|
|
2/23/2022
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
113,800
|
|
|
2/22/2022
|
-0.30 / -2.83%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
82,000
|
|
|
2/21/2022
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.60
|
10.60
|
99,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|