Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2024	-0.50 / -1.01%	48.80	49.00	48.80	49.00	48.90	49.00	4,000
10/3/2024	+0.45 / +0.92%	49.50	52.00	49.50	49.50	49.55	49.50	5,200
10/2/2024	+0.05 / +0.10%	49.00	49.05	49.00	49.05	49.04	49.05	2,600
10/1/2024	-1.00 / -2.00%	48.60	49.00	48.60	49.00	48.67	49.00	2,400
9/30/2024	+0.80 / +1.63%	48.50	50.00	48.45	50.00	49.22	50.00	21,600
9/27/2024	+0.60 / +1.23%	48.65	49.70	48.65	49.20	49.46	49.20	1,800
9/26/2024	-0.80 / -1.62%	48.70	48.80	48.50	48.60	48.59	48.60	12,600
9/25/2024	+0.40 / +0.82%	49.00	49.45	49.00	49.40	49.14	49.40	5,000
9/24/2024	+0.30 / +0.62%	48.70	49.00	48.70	49.00	48.93	49.00	400
9/23/2024	-0.30 / -0.61%	49.00	49.00	48.70	48.70	48.83	48.70	4,300
9/20/2024	+0.60 / +1.24%	49.00	49.00	49.00	49.00	49.00	49.00	2,900
9/19/2024	-0.60 / -1.22%	49.00	49.00	48.30	48.40	48.57	48.40	4,000
9/18/2024	0.00 / 0.00%	49.00	49.00	49.00	49.00	49.00	49.00	400
9/17/2024	-0.20 / -0.41%	49.50	49.50	49.00	49.00	49.01	49.00	25,400
9/16/2024	0.00 / 0.00%	49.20	49.20	49.20	49.20	49.20	49.20	400
9/13/2024	+0.20 / +0.41%	49.20	49.20	49.20	49.20	49.20	49.20	1,300
9/12/2024	0.00 / 0.00%	49.00	49.00	49.00	49.00	49.00	49.00	0
9/11/2024	+0.55 / +1.14%	48.10	49.00	48.10	49.00	48.81	49.00	53,400
9/10/2024	-0.75 / -1.52%	49.20	49.20	48.00	48.45	48.70	48.45	113,000
9/9/2024	0.00 / 0.00%	49.20	49.20	49.20	49.20	49.20	49.20	100
9/6/2024	-0.40 / -0.81%	49.20	49.60	49.20	49.20	49.22	49.20	1,800
9/5/2024	-1.10 / -2.17%	49.60	49.60	49.60	49.60	49.60	49.60	20,400
9/4/2024	-0.30 / -0.59%	51.00	51.00	49.00	50.70	50.16	50.70	1,400
8/30/2024	+2.00 / +4.08%	49.00	51.00	49.00	51.00	50.61	51.00	10,900
8/29/2024	0.00 / 0.00%	49.40	49.45	49.00	49.00	49.06	49.00	6,400
8/28/2024	0.00 / 0.00%	49.00	49.00	49.00	49.00	49.00	49.00	1,400
8/27/2024	-0.25 / -0.51%	49.00	49.00	49.00	49.00	49.00	49.00	500
8/26/2024	+0.25 / +0.51%	49.90	49.90	48.60	49.25	49.02	49.25	12,800
8/23/2024	-0.85 / -1.71%	49.85	49.85	49.00	49.00	49.45	49.00	1,500
8/22/2024	0.00 / 0.00%	48.90	49.85	48.90	49.85	49.38	49.85	200

<<Previous 30 days Next 11 days>>

TDM News

01/11	TDM: Thông báo giao dịch cổ phiếu của người nội bộ Trần Thế Hưng
16/10	TDM: BOD resolution dated October 15, 2024
15/10	TDM: Implementing public tender offer plan of CTW shares
10/09	TDM: Approving the constructor selection
01/09	TDM: Thông báo giao dịch thực hiện quyền mua cổ phiếu của tổ chức có liên quan đến người nội bộ Công ty TNHH Thương mại N.T.P