|
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 11/12/2024
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
139,600 |
| Split-adjusted Price |
6.40 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2024
|
+0.10 / +1.59%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
139,600
|
|
|
11/11/2024
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
59,400
|
|
|
11/8/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
83,000
|
|
|
11/7/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
38,900
|
|
|
11/6/2024
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
59,700
|
|
|
11/5/2024
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.30
|
6.50
|
222,600
|
|
|
11/4/2024
|
-0.10 / -1.59%
|
5.40
|
6.40
|
5.40
|
6.20
|
6.30
|
6.20
|
140,800
|
|
|
11/1/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
329,500
|
|
|
10/31/2024
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.30
|
6.30
|
188,000
|
|
|
10/30/2024
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
315,300
|
|
|
10/29/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
223,100
|
|
|
10/28/2024
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
207,100
|
|
|
10/25/2024
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.50
|
6.60
|
343,000
|
|
|
10/24/2024
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
292,500
|
|
|
10/23/2024
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.40
|
6.60
|
6.60
|
6.60
|
364,300
|
|
|
10/22/2024
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.90
|
6.80
|
6.90
|
271,200
|
|
|
10/21/2024
|
-0.20 / -2.78%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.90
|
7.00
|
262,900
|
|
|
10/18/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
7.20
|
353,100
|
|
|
10/17/2024
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.20
|
7.30
|
162,500
|
|
|
10/16/2024
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.20
|
7.20
|
213,700
|
|
|
10/15/2024
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.30
|
7.40
|
314,200
|
|
|
10/14/2024
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.10
|
7.20
|
301,100
|
|
|
10/11/2024
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
7.30
|
240,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|