Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2009	-1.10 / -4.98%	22.00	22.30	21.00	21.00	21.00	5.12	998,810
11/19/2009	+0.40 / +1.84%	22.00	22.40	21.70	22.10	22.10	5.39	1,009,060
11/18/2009	+0.10 / +0.46%	21.20	22.00	21.00	21.70	21.70	5.29	716,000
11/17/2009	-1.10 / -4.85%	22.20	23.00	21.60	21.60	21.60	5.26	1,313,810
11/16/2009	+1.00 / +4.61%	22.20	22.70	21.90	22.70	22.70	5.53	1,357,370
11/13/2009	+1.00 / +4.83%	21.00	21.70	20.80	21.70	21.70	5.29	1,224,210
11/12/2009	+0.90 / +4.55%	20.20	20.70	20.00	20.70	20.70	5.04	828,600
11/11/2009	0.00 / 0.00%	19.80	20.00	19.10	19.80	19.80	4.83	997,210
11/10/2009	-1.00 / -4.81%	20.30	20.70	19.80	19.80	19.80	4.83	1,251,780
11/9/2009	-1.00 / -4.59%	20.80	21.20	20.80	20.80	20.80	5.07	667,810
11/6/2009	-1.10 / -4.80%	23.10	23.10	21.80	21.80	21.80	5.31	1,739,940
11/5/2009	0.00 / 0.00%	21.80	24.00	21.80	22.90	22.90	5.58	2,692,610
11/4/2009	-1.20 / -4.98%	22.90	22.90	22.90	22.90	22.90	5.58	74,430
11/3/2009	-1.20 / -4.74%	24.10	24.30	24.10	24.10	24.10	5.87	484,780
11/2/2009	+0.90 / +3.69%	24.50	25.60	24.40	25.30	25.30	6.17	2,918,300
10/30/2009	+1.10 / +4.72%	24.40	24.40	23.60	24.40	24.40	5.95	2,021,570
10/29/2009	+1.10 / +4.95%	22.50	23.30	22.20	23.30	23.30	5.68	2,717,530
10/28/2009	+1.00 / +4.72%	22.20	22.20	22.20	22.20	22.20	5.41	270,870
10/27/2009	+1.00 / +4.95%	20.20	21.20	19.50	21.20	21.20	5.17	1,798,640
10/26/2009	-1.00 / -4.72%	20.80	22.20	20.20	20.20	20.20	4.92	891,380
10/23/2009	-1.10 / -4.93%	22.00	23.00	21.20	21.20	21.20	5.17	1,524,020
10/22/2009	+1.00 / +4.69%	22.30	22.30	22.00	22.30	22.30	5.43	2,527,810
10/21/2009	+1.00 / +4.93%	21.20	21.30	20.30	21.30	21.30	5.19	1,270,650
10/20/2009	+0.90 / +4.64%	20.30	20.30	19.60	20.30	20.30	4.95	889,510
10/19/2009	+0.90 / +4.86%	18.60	19.40	18.60	19.40	19.40	4.73	986,020
10/16/2009	-0.90 / -4.64%	19.00	19.40	18.50	18.50	18.50	4.51	834,610
10/15/2009	+0.80 / +4.30%	19.30	19.40	18.80	19.40	19.40	4.73	1,220,630
10/14/2009	+0.10 / +0.54%	18.20	18.80	18.20	18.60	18.60	4.53	621,080
10/13/2009	+0.20 / +1.09%	19.10	19.10	18.30	18.50	18.50	4.51	1,018,880
10/12/2009	+0.80 / +4.57%	17.90	18.30	17.70	18.30	18.30	4.46	923,170

<<Previous 30 days Next 30 days>>

TCM News

25/12	TCM: Completing the payment of administrative fines
09/12	TCM: Decision on the imposition of taxation for exported and imported goods
06/12	TCM: Resolution of the BOD _ Dec 04
05/11	TCM: Minutes and Resolution on the EGM 2024
01/11	TCM: Thông báo thay đổi nhân sự và thông qua giao dịch với bên có liên quan năm 2024

More News

Related Companies

	Volume	Price	Change
ADS	247,100	8.29	0.12%
AG1	0	13.40	0.00%
BDG	3,500	33.60	1.20%
BMG	0	19.40	0.00%
BVN	0	14.00	0.00%
DCG	0	12.00	0.00%
DM7	0	23.10	0.00%
FTM	193,000	0.90	12.50%