|
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 3/8/2022
|
|
| Open |
23.10 |
| High |
23.30 |
| Low |
23.00 |
| Volume |
4,300 |
| Split-adjusted Price |
17.25 |
|
|
TDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2022
|
-0.30 / -1.29%
|
23.10
|
23.30
|
23.00
|
23.00
|
23.00
|
17.25
|
4,300
|
|
|
3/7/2022
|
0.00 / 0.00%
|
23.20
|
24.40
|
23.20
|
23.70
|
23.30
|
17.78
|
6,700
|
|
|
3/4/2022
|
0.00 / 0.00%
|
23.40
|
24.00
|
23.40
|
23.40
|
23.70
|
17.55
|
2,400
|
|
|
3/3/2022
|
+2.00 / +8.73%
|
23.00
|
25.50
|
22.90
|
24.90
|
23.40
|
18.68
|
22,700
|
|
|
3/2/2022
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.90
|
16.88
|
4,200
|
|
|
3/1/2022
|
+0.10 / +0.44%
|
22.70
|
23.20
|
22.70
|
22.80
|
23.00
|
17.10
|
11,700
|
|
|
2/28/2022
|
+1.00 / +4.55%
|
22.90
|
23.00
|
22.00
|
23.00
|
22.70
|
17.25
|
13,700
|
|
|
2/25/2022
|
+0.30 / +1.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.50
|
100
|
|
|
2/24/2022
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.50
|
22.40
|
21.70
|
16.80
|
3,900
|
|
|
2/23/2022
|
+0.40 / +1.82%
|
21.90
|
22.50
|
21.90
|
22.40
|
22.40
|
16.80
|
8,000
|
|
|
2/22/2022
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.90
|
22.20
|
22.00
|
16.65
|
3,400
|
|
|
2/21/2022
|
-0.40 / -1.77%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
16.65
|
1,000
|
|
|
2/18/2022
|
+0.80 / +3.70%
|
22.90
|
22.90
|
22.40
|
22.40
|
22.60
|
16.80
|
1,400
|
|
|
2/17/2022
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16.20
|
100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|