|
Vnsteel - Thu Duc Steel Joint Stock Company (TDS : UPCOM)
Basic Materials : Steel
|
10.80
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 12/14/2021
|
|
| Open |
22.60 |
| High |
23.90 |
| Low |
22.60 |
| Volume |
15,500 |
| Split-adjusted Price |
17.25 |
|
|
TDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2021
|
0.00 / 0.00%
|
22.60
|
23.90
|
22.60
|
23.00
|
23.40
|
17.25
|
15,500
|
|
|
12/13/2021
|
+0.10 / +0.44%
|
23.00
|
24.50
|
22.40
|
23.00
|
23.00
|
17.25
|
2,900
|
|
|
12/10/2021
|
+0.30 / +1.33%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.18
|
200
|
|
|
12/9/2021
|
-0.30 / -1.32%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.60
|
16.88
|
300
|
|
|
12/8/2021
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
17.10
|
800
|
|
|
12/7/2021
|
+0.30 / +1.32%
|
22.80
|
23.30
|
22.80
|
23.00
|
23.00
|
17.25
|
400
|
|
|
12/6/2021
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.70
|
22.70
|
22.70
|
17.03
|
2,300
|
|
|
12/3/2021
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.50
|
23.00
|
22.80
|
17.25
|
8,800
|
|
|
12/2/2021
|
0.00 / 0.00%
|
22.90
|
23.50
|
22.60
|
22.90
|
22.86
|
17.18
|
13,400
|
|
|
12/1/2021
|
-0.20 / -0.88%
|
22.80
|
23.20
|
22.60
|
22.60
|
22.90
|
16.95
|
17,900
|
|
|
11/30/2021
|
+0.20 / +0.88%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.80
|
17.25
|
11,500
|
|
|
11/29/2021
|
-0.60 / -2.61%
|
22.50
|
23.00
|
22.10
|
22.40
|
22.80
|
16.80
|
2,400
|
|
|
11/26/2021
|
-0.10 / -0.43%
|
23.40
|
23.50
|
22.80
|
23.10
|
23.00
|
17.33
|
9,700
|
|
|
11/25/2021
|
+0.80 / +3.52%
|
22.90
|
24.20
|
22.50
|
23.50
|
23.20
|
17.63
|
6,200
|
|
|
11/24/2021
|
+0.60 / +2.67%
|
23.50
|
23.50
|
22.00
|
23.10
|
22.70
|
17.33
|
6,200
|
|
|
11/23/2021
|
+0.20 / +0.88%
|
23.20
|
23.20
|
22.30
|
22.80
|
22.50
|
17.10
|
2,500
|
|
|
11/22/2021
|
+0.50 / +2.22%
|
22.50
|
23.50
|
22.30
|
23.00
|
22.60
|
17.25
|
7,200
|
|
|
11/19/2021
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.30
|
22.70
|
22.50
|
17.03
|
20,700
|
|
|
11/18/2021
|
-0.30 / -1.30%
|
23.60
|
23.60
|
22.30
|
22.70
|
22.70
|
17.03
|
61,100
|
|
|
11/17/2021
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.90
|
22.90
|
23.00
|
17.18
|
47,400
|
|
|
11/16/2021
|
-0.30 / -1.28%
|
22.50
|
23.60
|
22.50
|
23.10
|
23.00
|
17.33
|
21,400
|
|
|
11/15/2021
|
+0.40 / +1.72%
|
23.80
|
23.90
|
23.20
|
23.70
|
23.40
|
17.78
|
19,500
|
|
|
11/12/2021
|
+0.80 / +3.46%
|
23.40
|
23.90
|
23.00
|
23.90
|
23.30
|
17.93
|
43,200
|
|
|
11/11/2021
|
+0.20 / +0.87%
|
23.30
|
23.30
|
22.90
|
23.30
|
23.10
|
17.48
|
7,600
|
|
|
11/10/2021
|
+0.30 / +1.30%
|
22.00
|
23.50
|
22.00
|
23.30
|
23.10
|
17.48
|
23,500
|
|
|
11/9/2021
|
+0.10 / +0.43%
|
23.20
|
23.20
|
23.00
|
23.10
|
23.00
|
17.33
|
20,500
|
|
|
11/8/2021
|
+0.20 / +0.87%
|
23.10
|
23.20
|
22.90
|
23.20
|
23.01
|
17.40
|
20,600
|
|
|
11/5/2021
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.90
|
23.00
|
23.00
|
17.25
|
9,100
|
|
|
11/4/2021
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.80
|
23.00
|
23.00
|
17.25
|
12,400
|
|
|
11/3/2021
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.00
|
23.20
|
23.10
|
17.40
|
20,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|