|
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 2/16/2022
|
|
| Open |
21.00 |
| High |
22.40 |
| Low |
21.00 |
| Volume |
11,300 |
| Split-adjusted Price |
16.80 |
|
|
TDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
-0.10 / -0.44%
|
21.00
|
22.40
|
21.00
|
22.40
|
21.50
|
16.80
|
11,300
|
|
|
2/15/2022
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.50
|
17.03
|
2,400
|
|
|
2/14/2022
|
-2.00 / -8.70%
|
22.90
|
22.90
|
21.00
|
21.00
|
22.70
|
15.75
|
1,100
|
|
|
2/11/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.25
|
0
|
|
|
2/10/2022
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.25
|
1,200
|
|
|
2/9/2022
|
-0.20 / -0.89%
|
23.10
|
23.20
|
22.20
|
22.20
|
22.80
|
16.65
|
1,900
|
|
|
2/8/2022
|
-0.20 / -0.90%
|
22.10
|
22.60
|
22.00
|
22.00
|
22.40
|
16.50
|
3,500
|
|
|
2/7/2022
|
+0.20 / +0.95%
|
23.10
|
23.10
|
21.20
|
21.20
|
22.20
|
15.90
|
200
|
|
|
1/28/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
15.75
|
2,100
|
|
|
1/27/2022
|
-0.20 / -0.94%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
15.75
|
2,700
|
|
|
1/26/2022
|
+0.10 / +0.49%
|
21.70
|
21.80
|
20.50
|
20.50
|
21.20
|
15.38
|
700
|
|
|
1/25/2022
|
+0.50 / +2.48%
|
20.30
|
20.70
|
20.30
|
20.70
|
20.40
|
15.53
|
6,500
|
|
|
1/24/2022
|
+0.30 / +1.49%
|
19.50
|
20.60
|
19.50
|
20.40
|
20.20
|
15.30
|
6,800
|
|
|
1/21/2022
|
-1.30 / -6.07%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.08
|
600
|
|
|
1/20/2022
|
+1.40 / +7.00%
|
21.00
|
21.70
|
21.00
|
21.40
|
21.40
|
16.05
|
2,800
|
|
|
1/19/2022
|
+0.40 / +1.93%
|
18.00
|
21.10
|
17.60
|
21.10
|
20.00
|
15.83
|
11,700
|
|
|
1/18/2022
|
-0.40 / -1.90%
|
21.10
|
21.10
|
19.00
|
20.70
|
20.70
|
15.53
|
6,500
|
|
|
1/17/2022
|
-0.70 / -3.23%
|
20.20
|
22.00
|
20.20
|
21.00
|
21.10
|
15.75
|
3,200
|
|
|
1/14/2022
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
16.28
|
1,100
|
|
|
1/13/2022
|
-0.80 / -3.67%
|
21.70
|
22.00
|
21.00
|
21.00
|
21.80
|
15.75
|
4,500
|
|
|
1/12/2022
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.80
|
16.28
|
3,700
|
|
|
1/11/2022
|
+0.10 / +0.46%
|
21.00
|
22.10
|
21.00
|
21.80
|
21.70
|
16.35
|
9,900
|
|
|
1/10/2022
|
-0.40 / -1.83%
|
23.00
|
23.00
|
21.50
|
21.50
|
21.70
|
16.13
|
1,600
|
|
|
1/7/2022
|
-0.70 / -3.18%
|
22.00
|
22.50
|
21.10
|
21.30
|
21.90
|
15.98
|
4,900
|
|
|
1/6/2022
|
-0.70 / -3.08%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.50
|
430
|
|
|
1/5/2022
|
+0.30 / +1.35%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.70
|
16.95
|
500
|
|
|
1/4/2022
|
+1.40 / +6.67%
|
21.20
|
23.00
|
21.20
|
22.40
|
22.30
|
16.80
|
4,200
|
|
|
12/31/2021
|
+0.60 / +2.88%
|
21.00
|
21.40
|
20.70
|
21.40
|
21.00
|
16.05
|
6,900
|
|
|
12/30/2021
|
-0.50 / -2.35%
|
21.20
|
21.20
|
20.80
|
20.80
|
20.80
|
15.60
|
1,600
|
|
|
12/29/2021
|
+0.20 / +0.94%
|
21.60
|
21.60
|
20.60
|
21.40
|
21.30
|
16.05
|
1,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|