|
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 5/24/2022
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.10 |
| Volume |
31,300 |
| Split-adjusted Price |
6.30 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.20
|
6.30
|
31,300
|
|
|
5/23/2022
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
25,100
|
|
|
5/20/2022
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.50
|
6.40
|
67,400
|
|
|
5/19/2022
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.20
|
6.60
|
6.60
|
6.60
|
28,700
|
|
|
5/18/2022
|
+0.10 / +1.54%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.70
|
6.60
|
37,400
|
|
|
5/17/2022
|
+0.40 / +6.35%
|
6.00
|
6.80
|
6.00
|
6.70
|
6.50
|
6.70
|
53,600
|
|
|
5/16/2022
|
+0.20 / +3.33%
|
5.70
|
6.70
|
5.70
|
6.20
|
6.30
|
6.20
|
15,600
|
|
|
5/13/2022
|
-0.70 / -10.77%
|
6.30
|
6.70
|
5.70
|
5.80
|
6.00
|
5.80
|
64,500
|
|
|
5/12/2022
|
-0.70 / -10.00%
|
6.80
|
6.90
|
6.10
|
6.30
|
6.50
|
6.30
|
51,300
|
|
|
5/11/2022
|
+0.30 / +4.41%
|
7.00
|
7.20
|
6.80
|
7.10
|
7.00
|
7.10
|
32,100
|
|
|
5/10/2022
|
+0.50 / +7.25%
|
6.10
|
7.40
|
6.10
|
7.40
|
6.80
|
7.40
|
41,300
|
|
|
5/9/2022
|
-0.60 / -8.11%
|
7.30
|
7.30
|
6.40
|
6.80
|
6.90
|
6.80
|
56,200
|
|
|
5/6/2022
|
-0.30 / -3.95%
|
7.60
|
7.90
|
7.20
|
7.30
|
7.40
|
7.30
|
71,600
|
|
|
5/5/2022
|
-0.10 / -1.33%
|
7.40
|
8.00
|
7.30
|
7.40
|
7.60
|
7.40
|
64,200
|
|
|
5/4/2022
|
-0.20 / -2.56%
|
8.00
|
8.00
|
7.10
|
7.60
|
7.50
|
7.60
|
77,900
|
|
|
4/29/2022
|
+0.50 / +6.67%
|
7.70
|
8.10
|
7.00
|
8.00
|
7.80
|
8.00
|
83,400
|
|
|
4/28/2022
|
+0.90 / +13.24%
|
7.30
|
7.80
|
7.20
|
7.70
|
7.50
|
7.70
|
96,900
|
|
|
4/27/2022
|
+0.90 / +14.52%
|
6.10
|
7.10
|
6.10
|
7.10
|
6.80
|
7.10
|
101,000
|
|
|
4/26/2022
|
+0.10 / +1.54%
|
6.60
|
6.60
|
5.80
|
6.60
|
6.20
|
6.60
|
93,400
|
|
|
4/25/2022
|
-0.30 / -4.48%
|
6.90
|
7.00
|
6.00
|
6.40
|
6.50
|
6.40
|
110,600
|
|
|
4/22/2022
|
+0.50 / +7.81%
|
6.30
|
7.00
|
6.20
|
6.90
|
6.70
|
6.90
|
77,600
|
|
|
4/21/2022
|
-0.50 / -6.85%
|
6.90
|
7.00
|
6.30
|
6.80
|
6.40
|
6.80
|
122,300
|
|
|
4/20/2022
|
-1.00 / -12.35%
|
7.80
|
8.00
|
6.90
|
7.10
|
7.30
|
7.10
|
147,200
|
|
|
4/19/2022
|
-0.60 / -7.06%
|
8.30
|
8.50
|
7.30
|
7.90
|
8.10
|
7.90
|
106,700
|
|
|
4/18/2022
|
-1.00 / -10.75%
|
8.60
|
8.70
|
8.20
|
8.30
|
8.50
|
8.30
|
91,600
|
|
|
4/15/2022
|
-0.50 / -5.15%
|
9.60
|
9.60
|
8.60
|
9.20
|
9.30
|
9.20
|
109,500
|
|
|
4/14/2022
|
+0.20 / +2.08%
|
10.00
|
10.10
|
9.40
|
9.80
|
9.70
|
9.80
|
72,400
|
|
|
4/13/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.20
|
9.90
|
9.60
|
9.90
|
48,700
|
|
|
4/12/2022
|
-1.00 / -9.52%
|
10.40
|
10.40
|
9.40
|
9.50
|
9.90
|
9.50
|
120,800
|
|
|
4/8/2022
|
-0.70 / -6.31%
|
10.50
|
10.90
|
10.20
|
10.40
|
10.50
|
10.40
|
170,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|