Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/10/2021	0.00 / 0.00%	35.40	35.45	35.00	35.10	35.19	30.91	797,500
12/9/2021	-0.25 / -0.71%	35.00	35.15	34.90	35.10	34.99	30.91	346,800
12/8/2021	-0.65 / -1.81%	36.10	36.10	34.80	35.35	35.29	31.13	465,500
12/7/2021	0.00 / 0.00%	36.00	36.10	35.00	36.00	35.75	31.70	180,600
12/6/2021	-1.20 / -3.23%	37.20	37.20	35.10	36.00	36.20	31.70	274,100
12/3/2021	-1.35 / -3.50%	38.90	38.90	37.00	37.20	37.90	32.76	308,300
12/2/2021	+0.05 / +0.13%	38.90	39.00	38.40	38.55	38.71	33.95	289,300
12/1/2021	+0.35 / +0.92%	38.30	38.80	38.05	38.50	38.42	33.91	214,800
11/30/2021	+0.15 / +0.39%	38.00	38.25	37.80	38.15	38.02	33.60	598,500
11/29/2021	+0.10 / +0.26%	37.20	38.30	37.20	38.00	37.89	33.47	375,600
11/26/2021	-0.10 / -0.26%	38.00	38.00	37.25	37.90	37.56	33.38	307,200
11/25/2021	+0.10 / +0.26%	38.40	38.40	37.50	38.00	37.88	33.47	480,700
11/24/2021	0.00 / 0.00%	38.00	38.50	37.45	37.90	37.90	33.38	323,800
11/23/2021	+1.90 / +5.28%	36.00	37.90	36.00	37.90	37.11	33.38	148,800
11/22/2021	-1.70 / -4.51%	37.65	37.65	36.00	36.00	36.47	31.70	948,400
11/19/2021	-1.50 / -3.83%	39.20	39.30	37.20	37.70	37.91	33.20	1,219,700
11/18/2021	-0.70 / -1.75%	39.90	39.95	39.20	39.20	39.63	34.52	1,113,600
11/17/2021	+0.10 / +0.25%	39.80	40.20	39.50	39.90	39.96	35.14	642,900
11/16/2021	+0.60 / +1.53%	39.00	40.10	38.40	39.80	39.44	35.05	805,100
11/15/2021	-0.10 / -0.25%	39.30	39.30	38.50	39.20	39.08	34.52	510,000
11/12/2021	0.00 / 0.00%	39.30	39.30	38.20	39.30	38.77	34.61	299,400
11/11/2021	+0.40 / +1.03%	38.90	39.40	38.20	39.30	38.87	34.61	373,000
11/10/2021	+1.10 / +2.91%	37.85	39.00	37.40	38.90	38.37	34.26	389,100
11/9/2021	0.00 / 0.00%	37.60	38.50	37.00	37.80	37.55	33.29	511,100
11/8/2021	+2.30 / +6.48%	35.50	37.80	35.50	37.80	36.42	33.29	725,300
11/5/2021	+0.70 / +2.01%	35.00	35.50	34.60	35.50	35.02	31.26	374,800
11/4/2021	+0.80 / +2.35%	34.20	35.00	34.00	34.80	34.48	30.65	291,300
11/3/2021	-1.20 / -3.41%	35.20	35.40	34.00	34.00	34.75	29.94	654,500
11/2/2021	+0.30 / +0.86%	34.50	35.20	34.50	35.20	34.75	31.00	318,400
11/1/2021	+0.45 / +1.31%	34.15	35.10	34.15	34.90	34.76	30.74	608,100

<<Previous 30 days Next 30 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