|
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 4/7/2022
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
97,000 |
| Split-adjusted Price |
10.90 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2022
|
-0.60 / -5.22%
|
11.50
|
11.50
|
10.90
|
10.90
|
11.10
|
10.90
|
97,000
|
|
|
4/6/2022
|
-0.10 / -0.88%
|
11.60
|
11.80
|
11.30
|
11.30
|
11.50
|
11.30
|
80,500
|
|
|
4/5/2022
|
+0.10 / +0.87%
|
11.40
|
11.80
|
11.30
|
11.60
|
11.40
|
11.60
|
72,300
|
|
|
4/4/2022
|
+0.30 / +2.68%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
110,500
|
|
|
4/1/2022
|
-0.40 / -3.39%
|
11.30
|
11.60
|
10.90
|
11.40
|
11.20
|
11.40
|
191,500
|
|
|
3/31/2022
|
-0.70 / -5.69%
|
12.00
|
12.30
|
11.50
|
11.60
|
11.80
|
11.60
|
213,500
|
|
|
3/30/2022
|
-0.80 / -6.20%
|
12.70
|
12.70
|
12.00
|
12.10
|
12.30
|
12.10
|
247,300
|
|
|
3/29/2022
|
+0.20 / +1.60%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.90
|
12.70
|
254,500
|
|
|
3/28/2022
|
+0.30 / +2.38%
|
12.70
|
13.00
|
12.10
|
12.90
|
12.50
|
12.90
|
270,900
|
|
|
3/25/2022
|
+0.50 / +4.10%
|
12.30
|
13.00
|
11.90
|
12.70
|
12.60
|
12.70
|
478,300
|
|
|
3/24/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.20
|
12.30
|
96,300
|
|
|
3/23/2022
|
+0.30 / +2.50%
|
12.50
|
12.70
|
12.00
|
12.30
|
12.30
|
12.30
|
112,200
|
|
|
3/22/2022
|
+0.50 / +4.17%
|
11.90
|
12.50
|
11.70
|
12.50
|
12.00
|
12.50
|
331,600
|
|
|
3/21/2022
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.80
|
12.00
|
12.00
|
12.00
|
153,800
|
|
|
3/18/2022
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
11.90
|
12.00
|
11.90
|
150,800
|
|
|
3/17/2022
|
+0.20 / +1.71%
|
12.20
|
12.30
|
11.60
|
11.90
|
11.90
|
11.90
|
102,000
|
|
|
3/16/2022
|
+0.60 / +5.31%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.70
|
11.90
|
127,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|