|
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 7/26/2021
|
|
| Open |
17.30 |
| High |
17.60 |
| Low |
17.20 |
| Volume |
29,500 |
| Split-adjusted Price |
13.05 |
|
|
TDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2021
|
-0.40 / -2.25%
|
17.30
|
17.60
|
17.20
|
17.40
|
17.30
|
13.05
|
29,500
|
|
|
7/23/2021
|
-0.20 / -1.11%
|
17.90
|
18.20
|
17.60
|
17.80
|
17.80
|
13.35
|
39,500
|
|
|
7/22/2021
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.00
|
18.00
|
18.00
|
13.50
|
29,100
|
|
|
7/21/2021
|
+0.50 / +2.79%
|
18.40
|
18.40
|
17.80
|
18.40
|
18.00
|
13.80
|
55,600
|
|
|
7/20/2021
|
-0.50 / -2.67%
|
18.00
|
18.50
|
17.20
|
18.20
|
17.90
|
13.65
|
45,300
|
|
|
7/19/2021
|
-2.10 / -10.19%
|
19.00
|
20.00
|
18.30
|
18.50
|
18.70
|
13.88
|
40,600
|
|
|
7/16/2021
|
+1.80 / +9.89%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.60
|
15.00
|
88,100
|
|
|
7/15/2021
|
+2.40 / +15.00%
|
16.50
|
18.40
|
16.50
|
18.40
|
18.20
|
13.80
|
133,300
|
|
|
7/14/2021
|
+0.10 / +0.63%
|
16.20
|
16.30
|
15.70
|
16.00
|
16.00
|
12.00
|
7,100
|
|
|
7/13/2021
|
+0.20 / +1.25%
|
16.20
|
16.30
|
15.10
|
16.20
|
15.90
|
12.15
|
14,300
|
|
|
7/12/2021
|
-0.50 / -3.05%
|
16.70
|
16.70
|
15.10
|
15.90
|
16.00
|
11.93
|
6,200
|
|
|
7/9/2021
|
0.00 / 0.00%
|
16.10
|
16.60
|
15.60
|
16.60
|
16.40
|
12.45
|
9,000
|
|
|
7/8/2021
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.30
|
16.90
|
16.61
|
12.68
|
3,200
|
|
|
7/7/2021
|
0.00 / 0.00%
|
16.60
|
16.70
|
15.20
|
16.60
|
16.50
|
12.45
|
4,300
|
|
|
7/6/2021
|
-0.50 / -2.99%
|
16.70
|
17.00
|
16.00
|
16.20
|
16.60
|
12.15
|
4,000
|
|
|
7/5/2021
|
-0.60 / -3.49%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.70
|
12.45
|
12,700
|
|
|
7/2/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
12.90
|
4,600
|
|
|
7/1/2021
|
+0.10 / +0.59%
|
16.90
|
18.00
|
16.90
|
17.00
|
17.20
|
12.75
|
8,300
|
|
|
6/30/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
12.68
|
15,400
|
|
|
6/29/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.70
|
17.00
|
16.90
|
12.75
|
7,100
|
|
|
6/28/2021
|
+0.20 / +1.16%
|
16.50
|
17.40
|
16.50
|
17.40
|
17.00
|
13.05
|
15,000
|
|
|
6/25/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.20
|
12.83
|
1,500
|
|
|
6/24/2021
|
-0.30 / -1.79%
|
16.80
|
17.20
|
16.30
|
16.50
|
17.10
|
12.38
|
39,800
|
|
|
6/23/2021
|
-0.20 / -1.17%
|
16.80
|
17.10
|
16.30
|
16.90
|
16.80
|
12.68
|
16,900
|
|
|
6/22/2021
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.70
|
17.20
|
17.10
|
12.90
|
10,300
|
|
|
6/21/2021
|
+0.10 / +0.60%
|
16.90
|
17.90
|
16.70
|
16.90
|
17.30
|
12.68
|
31,200
|
|
|
6/18/2021
|
+0.70 / +4.32%
|
16.10
|
17.40
|
16.10
|
16.90
|
16.80
|
12.68
|
36,000
|
|
|
6/17/2021
|
+0.30 / +1.90%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.20
|
12.08
|
1,500
|
|
|
6/16/2021
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.70
|
16.10
|
15.80
|
12.08
|
7,200
|
|
|
6/15/2021
|
-0.30 / -1.86%
|
16.40
|
16.40
|
15.80
|
15.80
|
16.00
|
11.85
|
14,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|