|
Thai Nguyen Iron and Steel Joint Stock Corporation (TIS : UPCOM)
Basic Materials : Steel
|
5.40
-0.10/-1.82%
3:00:06 PM
|
|
|
|
Closing price on 10/10/2024
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
161,900 |
| Split-adjusted Price |
7.50 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2024
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
161,900
|
|
|
10/9/2024
|
+0.30 / +4.11%
|
7.40
|
7.70
|
7.10
|
7.60
|
7.40
|
7.60
|
691,300
|
|
|
10/8/2024
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.30
|
7.40
|
371,300
|
|
|
10/7/2024
|
+0.10 / +1.39%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.30
|
7.30
|
273,000
|
|
|
10/4/2024
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.20
|
7.30
|
510,300
|
|
|
10/3/2024
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.30
|
7.20
|
358,400
|
|
|
10/2/2024
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.10
|
7.30
|
7.30
|
7.30
|
354,800
|
|
|
10/1/2024
|
+0.30 / +4.23%
|
7.20
|
7.50
|
7.00
|
7.40
|
7.30
|
7.40
|
840,800
|
|
|
9/30/2024
|
+0.10 / +1.41%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.10
|
7.20
|
671,400
|
|
|
9/27/2024
|
-0.10 / -1.39%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.10
|
7.10
|
1,038,200
|
|
|
9/26/2024
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.20
|
7.30
|
1,309,600
|
|
|
9/25/2024
|
+0.50 / +7.46%
|
6.70
|
7.50
|
6.70
|
7.20
|
7.00
|
7.20
|
905,900
|
|
|
9/24/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.70
|
6.80
|
1,033,500
|
|
|
9/23/2024
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
319,300
|
|
|
9/20/2024
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.80
|
6.90
|
1,179,100
|
|
|
9/19/2024
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
354,800
|
|
|
9/18/2024
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
1,176,400
|
|
|
9/17/2024
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.70
|
6.90
|
401,400
|
|
|
9/16/2024
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
364,600
|
|
|
9/13/2024
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
282,100
|
|
|
9/12/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.50
|
6.70
|
274,100
|
|
|
9/11/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
270,000
|
|
|
9/10/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
373,800
|
|
|
9/9/2024
|
+0.40 / +6.35%
|
6.40
|
7.00
|
6.40
|
6.70
|
6.70
|
6.70
|
540,300
|
|
|
9/6/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
252,000
|
|
|
9/5/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
255,500
|
|
|
9/4/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
356,900
|
|
|
8/30/2024
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
322,400
|
|
|
8/29/2024
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
311,800
|
|
|
8/28/2024
|
+0.30 / +4.76%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.40
|
6.60
|
462,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|