|
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 6/27/2022
|
|
| Open |
4.50 |
| High |
4.80 |
| Low |
4.50 |
| Volume |
15,400 |
| Split-adjusted Price |
4.80 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.70
|
4.80
|
15,400
|
|
|
6/24/2022
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
24,600
|
|
|
6/23/2022
|
+0.20 / +4.76%
|
4.30
|
4.50
|
4.20
|
4.40
|
4.40
|
4.40
|
42,800
|
|
|
6/22/2022
|
+0.40 / +10.00%
|
4.20
|
4.50
|
4.20
|
4.40
|
4.20
|
4.40
|
33,400
|
|
|
6/21/2022
|
0.00 / 0.00%
|
4.20
|
4.30
|
3.70
|
4.20
|
4.00
|
4.20
|
28,400
|
|
|
6/20/2022
|
-0.70 / -14.58%
|
5.30
|
5.30
|
4.10
|
4.10
|
4.20
|
4.10
|
79,200
|
|
|
6/17/2022
|
-0.50 / -9.09%
|
5.10
|
5.10
|
4.70
|
5.00
|
4.80
|
5.00
|
88,900
|
|
|
6/16/2022
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.30
|
5.50
|
5.30
|
10,600
|
|
|
6/15/2022
|
-0.50 / -8.93%
|
5.60
|
5.60
|
5.10
|
5.10
|
5.30
|
5.10
|
39,200
|
|
|
6/14/2022
|
-0.40 / -6.67%
|
5.60
|
5.90
|
5.30
|
5.60
|
5.60
|
5.60
|
76,400
|
|
|
6/13/2022
|
-0.60 / -9.38%
|
6.20
|
6.30
|
5.80
|
5.80
|
6.00
|
5.80
|
26,400
|
|
|
6/10/2022
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.40
|
6.30
|
5,500
|
|
|
6/9/2022
|
+0.30 / +4.92%
|
6.00
|
6.80
|
6.00
|
6.40
|
6.60
|
6.40
|
74,500
|
|
|
6/8/2022
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.10
|
6.20
|
37,600
|
|
|
6/7/2022
|
-0.40 / -6.25%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.10
|
6.00
|
35,600
|
|
|
6/6/2022
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.40
|
6.30
|
21,500
|
|
|
6/3/2022
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
41,400
|
|
|
6/2/2022
|
-0.10 / -1.52%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
28,600
|
|
|
6/1/2022
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.60
|
6.50
|
45,500
|
|
|
5/31/2022
|
-0.10 / -1.47%
|
7.50
|
7.50
|
6.60
|
6.70
|
6.80
|
6.70
|
29,300
|
|
|
5/30/2022
|
+0.40 / +6.15%
|
6.60
|
7.10
|
6.60
|
6.90
|
6.80
|
6.90
|
74,200
|
|
|
5/27/2022
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.50
|
6.60
|
69,800
|
|
|
5/26/2022
|
+0.10 / +1.59%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
32,400
|
|
|
5/25/2022
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.30
|
6.50
|
33,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|