Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/19/2022	+0.35 / +0.97%	36.15	37.20	35.90	36.25	36.33	33.04	44,300
12/16/2022	+0.55 / +1.56%	35.35	35.90	35.25	35.90	35.72	32.72	36,500
12/15/2022	+1.35 / +3.97%	34.00	35.80	34.00	35.35	35.08	32.22	71,300
12/14/2022	+0.10 / +0.29%	34.45	34.45	33.50	34.00	33.88	30.99	267,200
12/13/2022	0.00 / 0.00%	34.20	34.20	33.40	33.90	33.63	30.90	385,600
12/12/2022	-0.10 / -0.29%	34.00	34.55	33.80	33.90	34.11	30.90	202,600
12/9/2022	+0.70 / +2.10%	33.60	34.15	33.30	34.00	33.80	30.99	11,900
12/8/2022	+0.40 / +1.22%	33.70	33.70	32.90	33.30	33.37	30.35	2,510,500
12/7/2022	+0.70 / +2.17%	31.60	34.00	31.60	32.90	32.83	29.99	7,000
12/6/2022	-1.30 / -3.88%	33.50	34.80	32.20	32.20	34.00	29.35	19,200
12/5/2022	-1.50 / -4.29%	35.10	35.60	33.50	33.50	34.66	30.53	36,300
12/2/2022	-0.90 / -2.51%	35.25	35.85	34.30	35.00	34.85	31.90	29,100
12/1/2022	-0.10 / -0.28%	36.00	36.50	34.70	35.90	35.92	32.72	178,700
11/30/2022	+1.35 / +3.90%	35.00	36.00	33.80	36.00	34.77	32.81	244,300
11/29/2022	-0.25 / -0.72%	35.00	35.00	32.80	34.65	34.57	31.58	16,500
11/28/2022	+1.10 / +3.25%	33.70	35.05	33.70	34.90	34.07	31.81	148,400
11/25/2022	+2.15 / +6.79%	32.30	33.85	31.30	33.80	33.34	30.81	172,500
11/24/2022	-0.70 / -2.16%	32.35	32.50	31.60	31.65	31.86	28.85	25,400
11/23/2022	+1.65 / +5.37%	29.15	32.50	29.10	32.35	31.07	29.49	115,100
11/22/2022	+0.10 / +0.33%	29.60	30.80	28.80	30.70	30.03	27.98	2,612,600
11/21/2022	+0.70 / +2.34%	29.35	31.40	29.35	30.60	30.11	27.89	339,100
11/18/2022	+1.60 / +5.65%	28.30	30.00	28.30	29.90	28.68	27.25	27,000
11/17/2022	+1.20 / +4.43%	28.50	28.50	27.10	28.30	28.04	25.80	25,500
11/16/2022	+0.10 / +0.37%	25.15	28.00	25.15	27.10	25.72	24.70	4,849,100
11/15/2022	-2.00 / -6.90%	27.20	29.00	27.00	27.00	27.11	24.61	161,200
11/14/2022	-0.05 / -0.17%	27.05	29.00	27.05	29.00	28.28	26.43	72,400
11/11/2022	+0.10 / +0.35%	29.00	29.50	28.80	29.05	28.99	26.48	6,400
11/10/2022	-1.50 / -4.93%	30.50	30.50	28.55	28.95	29.05	26.39	63,500
11/9/2022	-0.05 / -0.16%	30.30	31.00	30.25	30.45	30.61	27.75	148,700
11/8/2022	+0.50 / +1.67%	30.10	31.00	29.20	30.50	29.90	27.80	78,800

<<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