|
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 8/23/2021
|
|
| Open |
21.50 |
| High |
22.50 |
| Low |
21.00 |
| Volume |
83,700 |
| Split-adjusted Price |
16.65 |
|
|
TDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2021
|
+1.50 / +7.25%
|
21.50
|
22.50
|
21.00
|
22.20
|
21.70
|
16.65
|
83,700
|
|
|
8/20/2021
|
+2.20 / +11.46%
|
19.20
|
21.90
|
19.20
|
21.40
|
20.70
|
16.05
|
227,300
|
|
|
8/19/2021
|
+0.10 / +0.52%
|
19.20
|
19.40
|
19.00
|
19.20
|
19.20
|
14.40
|
54,300
|
|
|
8/18/2021
|
-0.70 / -3.57%
|
19.70
|
19.70
|
18.90
|
18.90
|
19.10
|
14.18
|
40,200
|
|
|
8/17/2021
|
+0.30 / +1.56%
|
19.40
|
19.90
|
19.40
|
19.50
|
19.60
|
14.63
|
31,800
|
|
|
8/16/2021
|
+0.70 / +3.72%
|
18.60
|
19.70
|
18.60
|
19.50
|
19.20
|
14.63
|
45,300
|
|
|
8/13/2021
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.60
|
18.80
|
18.80
|
14.10
|
17,300
|
|
|
8/12/2021
|
-0.10 / -0.53%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.90
|
14.10
|
7,400
|
|
|
8/11/2021
|
+1.30 / +7.26%
|
18.10
|
19.50
|
18.10
|
19.20
|
18.90
|
14.40
|
83,800
|
|
|
8/10/2021
|
+0.40 / +2.26%
|
17.70
|
18.20
|
17.70
|
18.10
|
17.90
|
13.58
|
29,500
|
|
|
8/9/2021
|
-0.10 / -0.55%
|
17.90
|
18.00
|
17.60
|
18.00
|
17.70
|
13.50
|
17,500
|
|
|
8/6/2021
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.10
|
13.58
|
1,900
|
|
|
8/5/2021
|
+0.10 / +0.56%
|
17.90
|
18.40
|
17.90
|
18.00
|
18.20
|
13.50
|
32,700
|
|
|
8/4/2021
|
-0.20 / -1.12%
|
17.50
|
18.20
|
17.40
|
17.70
|
17.90
|
13.28
|
10,300
|
|
|
8/3/2021
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.10
|
17.80
|
17.90
|
13.35
|
13,200
|
|
|
8/2/2021
|
+0.30 / +1.71%
|
17.80
|
18.00
|
17.40
|
17.80
|
17.70
|
13.35
|
14,300
|
|
|
7/30/2021
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.40
|
17.50
|
17.50
|
13.13
|
16,100
|
|
|
7/29/2021
|
-0.40 / -2.25%
|
17.60
|
17.80
|
17.40
|
17.40
|
17.50
|
13.05
|
2,300
|
|
|
7/28/2021
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.30
|
17.80
|
17.80
|
13.35
|
2,700
|
|
|
7/27/2021
|
+0.70 / +4.05%
|
17.60
|
18.30
|
17.30
|
18.00
|
17.80
|
13.50
|
18,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|