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 6/22/2021
|
|
Open |
6.00 |
High |
6.20 |
Low |
5.80 |
Volume |
107,700 |
Split-adjusted Price |
6.00 |
|
|
TNS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2021
|
-0.10 / -1.64%
|
6.00
|
6.20
|
5.80
|
6.00
|
6.00
|
6.00
|
107,700
|
|
6/21/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.10
|
6.00
|
100,100
|
|
6/18/2021
|
+0.50 / +8.77%
|
5.80
|
6.30
|
5.70
|
6.20
|
6.00
|
6.20
|
266,900
|
|
6/17/2021
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.70
|
5.80
|
44,400
|
|
6/16/2021
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.70
|
5.70
|
116,800
|
|
6/15/2021
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.60
|
5.70
|
56,200
|
|
6/14/2021
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.60
|
5.50
|
63,500
|
|
6/11/2021
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.50
|
5.70
|
39,800
|
|
6/10/2021
|
+0.10 / +1.82%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
62,100
|
|
6/9/2021
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.30
|
5.60
|
5.50
|
5.60
|
74,300
|
|
6/8/2021
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.50
|
5.70
|
5.70
|
5.70
|
66,600
|
|
6/7/2021
|
-0.10 / -1.67%
|
6.10
|
6.30
|
5.60
|
5.90
|
6.00
|
5.90
|
122,900
|
|
6/4/2021
|
+0.50 / +8.93%
|
5.70
|
6.20
|
5.70
|
6.10
|
6.00
|
6.10
|
257,600
|
|
6/3/2021
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.60
|
5.70
|
154,400
|
|
6/2/2021
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.60
|
5.60
|
132,300
|
|
6/1/2021
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.40
|
5.60
|
5.60
|
5.60
|
146,700
|
|
5/31/2021
|
+0.40 / +7.41%
|
5.50
|
6.00
|
5.40
|
5.80
|
5.60
|
5.80
|
126,700
|
|
5/28/2021
|
+0.20 / +3.77%
|
5.50
|
5.60
|
5.20
|
5.50
|
5.40
|
5.50
|
105,400
|
|
5/27/2021
|
-0.30 / -5.26%
|
5.60
|
5.60
|
5.20
|
5.40
|
5.30
|
5.40
|
255,300
|
|
5/26/2021
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.70
|
5.70
|
84,700
|
|
5/25/2021
|
+0.30 / +5.26%
|
5.90
|
6.20
|
5.60
|
6.00
|
5.90
|
6.00
|
127,800
|
|
5/24/2021
|
-0.10 / -1.72%
|
5.80
|
6.00
|
5.50
|
5.70
|
5.70
|
5.70
|
147,800
|
|
5/21/2021
|
-0.40 / -6.67%
|
6.10
|
6.10
|
5.60
|
5.60
|
5.80
|
5.60
|
116,200
|
|
5/20/2021
|
-0.70 / -10.29%
|
6.50
|
6.50
|
5.80
|
6.10
|
6.00
|
6.10
|
140,300
|
|
5/19/2021
|
+0.30 / +4.69%
|
7.30
|
7.30
|
6.50
|
6.70
|
6.83
|
6.70
|
197,900
|
|
5/18/2021
|
+0.80 / +14.29%
|
5.80
|
6.40
|
5.80
|
6.40
|
6.38
|
6.40
|
161,700
|
|
5/17/2021
|
-0.30 / -4.92%
|
5.90
|
5.90
|
5.40
|
5.80
|
5.64
|
5.80
|
139,100
|
|
5/14/2021
|
-0.30 / -4.69%
|
6.30
|
6.50
|
5.90
|
6.10
|
6.13
|
6.10
|
136,200
|
|
5/13/2021
|
-0.60 / -8.45%
|
7.00
|
7.00
|
6.10
|
6.50
|
6.37
|
6.50
|
297,100
|
|
5/12/2021
|
-0.20 / -2.78%
|
7.20
|
7.70
|
6.80
|
7.00
|
7.12
|
7.00
|
356,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|