|
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 5/26/2021
|
|
| Open |
16.40 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
16,700 |
| Split-adjusted Price |
12.38 |
|
|
TDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
-0.30 / -1.79%
|
16.40
|
17.00
|
16.40
|
16.50
|
16.50
|
12.38
|
16,700
|
|
|
5/25/2021
|
+0.30 / +1.81%
|
17.20
|
17.30
|
16.50
|
16.90
|
16.80
|
12.68
|
19,800
|
|
|
5/24/2021
|
+0.50 / +3.05%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.60
|
12.68
|
12,400
|
|
|
5/21/2021
|
+0.20 / +1.22%
|
16.30
|
16.60
|
16.20
|
16.60
|
16.40
|
12.45
|
13,900
|
|
|
5/20/2021
|
-0.30 / -1.79%
|
16.40
|
17.00
|
16.00
|
16.50
|
16.40
|
12.38
|
31,600
|
|
|
5/19/2021
|
-0.50 / -2.92%
|
17.10
|
17.10
|
16.40
|
16.60
|
16.75
|
12.45
|
27,000
|
|
|
5/18/2021
|
+0.40 / +2.38%
|
16.80
|
17.70
|
16.80
|
17.20
|
17.07
|
12.90
|
35,200
|
|
|
5/17/2021
|
-0.50 / -2.86%
|
17.50
|
17.50
|
16.50
|
17.00
|
16.85
|
12.75
|
22,100
|
|
|
5/14/2021
|
-0.30 / -1.67%
|
18.10
|
18.10
|
17.20
|
17.70
|
17.48
|
13.28
|
22,100
|
|
|
5/13/2021
|
-0.50 / -2.67%
|
18.50
|
18.50
|
17.90
|
18.20
|
18.05
|
13.65
|
37,000
|
|
|
5/12/2021
|
-0.90 / -4.55%
|
19.10
|
19.10
|
18.10
|
18.90
|
18.71
|
14.18
|
41,800
|
|
|
5/11/2021
|
-0.70 / -3.52%
|
20.30
|
20.60
|
19.10
|
19.20
|
19.79
|
14.40
|
19,500
|
|
|
5/10/2021
|
+1.60 / +8.70%
|
19.10
|
20.50
|
19.10
|
20.00
|
19.93
|
15.00
|
75,100
|
|
|
5/7/2021
|
+1.20 / +6.82%
|
18.00
|
20.00
|
17.60
|
18.80
|
18.43
|
14.10
|
93,600
|
|
|
5/6/2021
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.20
|
18.50
|
18.58
|
13.13
|
33,100
|
|
|
5/5/2021
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.70
|
18.70
|
18.99
|
13.27
|
22,500
|
|
|
5/4/2021
|
+0.50 / +2.66%
|
18.80
|
19.30
|
18.50
|
19.30
|
18.84
|
13.70
|
14,500
|
|
|
4/29/2021
|
+0.80 / +4.42%
|
18.90
|
19.50
|
18.60
|
18.90
|
18.84
|
13.41
|
12,700
|
|
|
4/28/2021
|
+0.70 / +3.98%
|
18.00
|
18.40
|
18.00
|
18.30
|
18.10
|
12.99
|
20,000
|
|
|
4/27/2021
|
+0.10 / +0.54%
|
18.10
|
19.50
|
16.70
|
18.50
|
17.59
|
13.13
|
29,800
|
|
|
4/26/2021
|
-0.90 / -4.74%
|
20.00
|
20.00
|
18.00
|
18.10
|
18.40
|
12.85
|
20,800
|
|
|
4/23/2021
|
+1.40 / +7.07%
|
20.00
|
21.20
|
17.10
|
21.20
|
18.99
|
15.05
|
37,500
|
|
|
4/22/2021
|
-2.90 / -12.66%
|
21.50
|
21.50
|
19.50
|
20.00
|
19.78
|
14.19
|
97,900
|
|
|
4/20/2021
|
-1.90 / -7.95%
|
25.00
|
26.00
|
21.00
|
22.00
|
22.89
|
15.61
|
94,200
|
|
|
4/19/2021
|
+3.10 / +14.62%
|
21.20
|
24.30
|
21.20
|
24.30
|
23.91
|
17.25
|
48,600
|
|
|
4/16/2021
|
+2.70 / +14.59%
|
21.00
|
21.20
|
19.40
|
21.20
|
21.18
|
15.05
|
283,800
|
|
|
4/15/2021
|
+2.40 / +14.81%
|
17.00
|
18.60
|
17.00
|
18.60
|
18.50
|
13.20
|
143,600
|
|
|
4/14/2021
|
+0.30 / +1.82%
|
16.10
|
16.90
|
15.70
|
16.80
|
16.21
|
11.92
|
22,900
|
|
|
4/13/2021
|
+0.50 / +3.11%
|
17.00
|
17.30
|
16.20
|
16.60
|
16.54
|
11.78
|
46,300
|
|
|
4/12/2021
|
+1.30 / +8.61%
|
15.00
|
17.10
|
15.00
|
16.40
|
16.12
|
11.64
|
79,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|