|
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 8/1/2022
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.20 |
| Volume |
45,800 |
| Split-adjusted Price |
4.60 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.20
|
4.60
|
4.50
|
4.60
|
45,800
|
|
|
7/29/2022
|
+0.10 / +2.27%
|
4.60
|
4.70
|
4.40
|
4.50
|
4.60
|
4.50
|
22,200
|
|
|
7/28/2022
|
+0.30 / +7.14%
|
4.40
|
4.60
|
4.30
|
4.50
|
4.40
|
4.50
|
18,700
|
|
|
7/27/2022
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.20
|
4.10
|
15,900
|
|
|
7/26/2022
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
4.50
|
4,600
|
|
|
7/25/2022
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.40
|
4.60
|
24,300
|
|
|
7/22/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
10,200
|
|
|
7/21/2022
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.50
|
4.60
|
4.60
|
4.60
|
47,900
|
|
|
7/20/2022
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.60
|
4.60
|
25,000
|
|
|
7/19/2022
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.60
|
4.80
|
15,300
|
|
|
7/18/2022
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.80
|
4.80
|
10,500
|
|
|
7/15/2022
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.80
|
4.90
|
47,800
|
|
|
7/14/2022
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.60
|
4.50
|
17,600
|
|
|
7/13/2022
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
20,000
|
|
|
7/12/2022
|
+0.10 / +2.27%
|
4.40
|
4.70
|
4.40
|
4.50
|
4.60
|
4.50
|
32,200
|
|
|
7/11/2022
|
-0.10 / -2.22%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.40
|
4.40
|
14,200
|
|
|
7/8/2022
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
10,600
|
|
|
7/7/2022
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
2,900
|
|
|
7/6/2022
|
-0.30 / -6.52%
|
4.40
|
4.60
|
4.30
|
4.30
|
4.40
|
4.30
|
16,000
|
|
|
7/5/2022
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.60
|
4.50
|
33,600
|
|
|
7/4/2022
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.40
|
4.50
|
4.50
|
4.50
|
9,100
|
|
|
7/1/2022
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.40
|
4.50
|
4.50
|
4.50
|
4,500
|
|
|
6/30/2022
|
-0.10 / -2.17%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.70
|
4.50
|
26,600
|
|
|
6/29/2022
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.60
|
4.70
|
20,100
|
|
|
6/28/2022
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
18,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|