|
Thong Nhat Flat Steel Joint Stock Company (TNS : UPCOM)
Basic Materials : Steel
|
4.90
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 3/2/2018
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
4,000 |
| Split-adjusted Price |
3.40 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2018
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
4,000
|
|
|
3/1/2018
|
-0.40 / -10.00%
|
4.30
|
4.30
|
3.50
|
3.60
|
3.53
|
3.60
|
45,200
|
|
|
2/28/2018
|
+0.20 / +5.26%
|
4.70
|
4.70
|
4.00
|
4.00
|
4.12
|
4.00
|
602
|
|
|
2/27/2018
|
-0.20 / -5.00%
|
4.40
|
4.40
|
3.80
|
3.80
|
4.14
|
3.80
|
5,206
|
|
|
2/26/2018
|
+0.30 / +8.11%
|
4.10
|
4.10
|
3.70
|
4.00
|
3.97
|
4.00
|
2,500
|
|
|
2/23/2018
|
+0.10 / +2.86%
|
4.10
|
4.10
|
3.60
|
3.60
|
3.70
|
3.60
|
500
|
|
|
2/22/2018
|
-0.10 / -2.78%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.64
|
3.50
|
7,400
|
|
|
2/21/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,200
|
|
|
2/13/2018
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
9,000
|
|
|
2/12/2018
|
+0.40 / +13.33%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1,000
|
|
|
2/9/2018
|
+0.10 / +3.03%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.02
|
3.40
|
2,300
|
|
|
2/8/2018
|
-0.20 / -5.71%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.41
|
3.30
|
6,400
|
|
|
2/7/2018
|
+0.30 / +9.38%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.58
|
3.50
|
18,100
|
|
|
2/6/2018
|
-0.10 / -3.03%
|
3.00
|
3.70
|
3.00
|
3.20
|
3.28
|
3.20
|
1,100
|
|
|
2/5/2018
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
2/2/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
20
|
|
|
2/1/2018
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.59
|
3.60
|
5,500
|
|
|
1/31/2018
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
21,000
|
|
|
1/30/2018
|
+0.30 / +8.57%
|
3.90
|
3.90
|
3.40
|
3.80
|
3.55
|
3.80
|
6,100
|
|
|
1/29/2018
|
-0.30 / -7.89%
|
4.20
|
4.20
|
3.50
|
3.50
|
3.52
|
3.50
|
52,700
|
|
|
1/26/2018
|
-0.30 / -7.14%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.83
|
3.90
|
9,600
|
|
|
1/25/2018
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.01
|
4.20
|
3,200
|
|
|
1/24/2018
|
-0.20 / -4.76%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.04
|
4.00
|
6,700
|
|
|
1/23/2018
|
+0.30 / +7.69%
|
3.50
|
4.20
|
3.50
|
4.20
|
3.74
|
4.20
|
61,400
|
|
|
1/22/2018
|
-0.60 / -13.33%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.93
|
3.90
|
24,800
|
|
|
1/19/2018
|
+0.10 / +2.27%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.54
|
4.50
|
8,500
|
|
|
1/18/2018
|
-0.40 / -8.33%
|
4.80
|
4.80
|
4.10
|
4.40
|
4.15
|
4.40
|
180,200
|
|
|
1/17/2018
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.83
|
4.80
|
3,000
|
|
|
1/16/2018
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.88
|
4.80
|
12,400
|
|
|
1/15/2018
|
-0.20 / -3.92%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.92
|
4.90
|
34,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|