Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/7/2022	-1.00 / -3.23%	30.00	30.95	29.95	30.00	30.17	27.34	254,400
11/4/2022	-0.50 / -1.59%	31.50	31.95	30.60	31.00	30.94	28.26	34,200
11/3/2022	-0.25 / -0.79%	31.75	31.75	31.45	31.50	31.53	28.71	18,200
11/2/2022	-0.55 / -1.70%	32.30	32.30	31.75	31.75	31.89	28.94	7,300
11/1/2022	0.00 / 0.00%	32.55	32.55	31.95	32.30	32.13	29.44	7,700
10/31/2022	+0.50 / +1.57%	31.60	32.50	31.60	32.30	32.08	29.44	2,211,500
10/28/2022	-0.20 / -0.63%	32.00	32.55	31.80	31.80	32.11	28.99	48,700
10/27/2022	0.00 / 0.00%	31.20	32.60	31.20	32.00	32.05	29.17	1,314,900
10/26/2022	-0.75 / -2.29%	32.80	32.95	31.95	32.00	32.39	29.17	25,100
10/25/2022	+1.15 / +3.64%	31.60	33.20	30.70	32.75	31.97	29.85	32,600
10/24/2022	-1.10 / -3.36%	32.60	32.60	31.30	31.60	31.74	28.80	110,800

<<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