|
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 3/15/2022
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
10.60 |
| Volume |
240,400 |
| Split-adjusted Price |
11.40 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2022
|
-0.70 / -5.79%
|
12.10
|
12.10
|
10.60
|
11.40
|
11.30
|
11.40
|
240,400
|
|
|
3/14/2022
|
-1.40 / -10.69%
|
12.90
|
13.00
|
11.40
|
11.70
|
12.10
|
11.70
|
322,700
|
|
|
3/11/2022
|
-0.20 / -1.52%
|
13.30
|
13.40
|
12.70
|
13.00
|
13.10
|
13.00
|
241,900
|
|
|
3/10/2022
|
+0.10 / +0.76%
|
13.20
|
13.70
|
13.00
|
13.30
|
13.20
|
13.30
|
270,300
|
|
|
3/9/2022
|
+0.30 / +2.29%
|
13.00
|
13.70
|
12.30
|
13.40
|
13.20
|
13.40
|
510,800
|
|
|
3/8/2022
|
-0.80 / -5.84%
|
13.70
|
13.70
|
12.80
|
12.90
|
13.10
|
12.90
|
355,500
|
|
|
3/7/2022
|
+0.50 / +3.82%
|
12.80
|
14.30
|
12.80
|
13.60
|
13.70
|
13.60
|
364,800
|
|
|
3/4/2022
|
-0.50 / -3.76%
|
13.60
|
13.60
|
12.80
|
12.80
|
13.10
|
12.80
|
447,000
|
|
|
3/3/2022
|
+0.60 / +4.62%
|
13.00
|
13.80
|
12.40
|
13.60
|
13.30
|
13.60
|
795,000
|
|
|
3/2/2022
|
+0.60 / +4.84%
|
12.50
|
13.60
|
12.50
|
13.00
|
13.00
|
13.00
|
453,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|