|
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 9/27/2021
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.20 |
| Volume |
252,300 |
| Split-adjusted Price |
8.30 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-1.00 / -10.75%
|
9.20
|
9.20
|
8.20
|
8.30
|
8.60
|
8.30
|
252,300
|
|
|
9/24/2021
|
-0.60 / -6.06%
|
9.60
|
9.60
|
9.00
|
9.30
|
9.30
|
9.30
|
314,700
|
|
|
9/23/2021
|
0.00 / 0.00%
|
10.10
|
10.50
|
9.60
|
9.70
|
9.90
|
9.70
|
152,400
|
|
|
9/22/2021
|
+0.30 / +3.13%
|
10.00
|
10.00
|
9.40
|
9.90
|
9.70
|
9.90
|
273,800
|
|
|
9/21/2021
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.30
|
9.80
|
9.60
|
9.80
|
240,400
|
|
|
9/20/2021
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.90
|
10.10
|
288,700
|
|
|
9/17/2021
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.80
|
10.10
|
10.00
|
10.10
|
222,100
|
|
|
9/16/2021
|
+0.10 / +0.99%
|
10.60
|
10.70
|
9.80
|
10.20
|
10.10
|
10.20
|
228,700
|
|
|
9/15/2021
|
+0.60 / +6.12%
|
9.60
|
10.70
|
9.40
|
10.40
|
10.10
|
10.40
|
289,300
|
|
|
9/14/2021
|
-0.60 / -5.88%
|
10.30
|
10.30
|
9.50
|
9.60
|
9.80
|
9.60
|
243,900
|
|
|
9/13/2021
|
+1.10 / +11.96%
|
9.30
|
10.50
|
9.30
|
10.30
|
10.20
|
10.30
|
482,000
|
|
|
9/10/2021
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
9.20
|
220,500
|
|
|
9/9/2021
|
-0.10 / -1.09%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.10
|
9.10
|
303,900
|
|
|
9/8/2021
|
-0.30 / -3.13%
|
9.20
|
9.50
|
9.00
|
9.30
|
9.20
|
9.30
|
155,100
|
|
|
9/7/2021
|
+0.30 / +3.37%
|
9.50
|
10.00
|
9.00
|
9.20
|
9.60
|
9.20
|
390,800
|
|
|
9/6/2021
|
+1.20 / +14.81%
|
8.30
|
9.30
|
8.00
|
9.30
|
8.90
|
9.30
|
726,400
|
|
|
9/1/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.10
|
8.30
|
216,800
|
|
|
8/31/2021
|
-0.10 / -1.22%
|
8.50
|
8.60
|
8.00
|
8.10
|
8.30
|
8.10
|
245,900
|
|
|
8/30/2021
|
+0.60 / +7.69%
|
8.00
|
8.50
|
7.80
|
8.40
|
8.20
|
8.40
|
489,400
|
|
|
8/27/2021
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.80
|
8.00
|
142,500
|
|
|
8/26/2021
|
+0.40 / +5.26%
|
8.00
|
8.30
|
7.80
|
8.00
|
8.00
|
8.00
|
128,600
|
|
|
8/25/2021
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.20
|
8.00
|
7.60
|
8.00
|
296,200
|
|
|
8/24/2021
|
-0.10 / -1.27%
|
8.10
|
8.10
|
7.50
|
7.80
|
7.70
|
7.80
|
204,100
|
|
|
8/23/2021
|
0.00 / 0.00%
|
7.90
|
8.80
|
7.20
|
8.10
|
7.90
|
8.10
|
382,700
|
|
|
8/20/2021
|
-0.60 / -7.06%
|
9.00
|
9.00
|
7.60
|
7.90
|
8.10
|
7.90
|
773,400
|
|
|
8/19/2021
|
+1.10 / +14.67%
|
8.50
|
8.60
|
7.80
|
8.60
|
8.50
|
8.60
|
587,000
|
|
|
8/18/2021
|
+1.00 / +14.93%
|
6.90
|
7.70
|
6.90
|
7.70
|
7.50
|
7.70
|
389,400
|
|
|
8/17/2021
|
+0.90 / +15.00%
|
5.90
|
6.90
|
5.80
|
6.90
|
6.70
|
6.90
|
511,700
|
|
|
8/16/2021
|
-0.10 / -1.64%
|
6.30
|
6.30
|
5.80
|
6.00
|
6.00
|
6.00
|
202,400
|
|
|
8/13/2021
|
-0.20 / -3.03%
|
6.30
|
6.40
|
5.80
|
6.40
|
6.10
|
6.40
|
183,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|