Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/30/2021	+0.20 / +0.58%	34.95	34.95	34.00	34.50	34.43	31.45	95,100
12/29/2021	-0.55 / -1.53%	36.10	36.10	35.50	35.50	35.76	31.26	163,000
12/28/2021	+1.05 / +3.00%	35.30	36.45	35.30	36.05	36.02	31.75	567,700
12/27/2021	+0.30 / +0.86%	34.70	35.00	34.50	35.00	34.59	30.82	279,600
12/24/2021	-0.10 / -0.29%	34.80	34.85	34.50	34.70	34.58	30.56	307,800
12/23/2021	-0.20 / -0.57%	35.00	35.20	34.05	34.80	34.65	30.65	199,000
12/22/2021	+0.40 / +1.16%	34.60	35.40	34.60	35.00	35.06	30.82	186,100
12/21/2021	+0.90 / +2.67%	33.60	34.60	33.60	34.60	34.32	30.47	426,200
12/20/2021	-1.00 / -2.88%	34.55	34.55	33.00	33.70	33.85	29.68	413,700
12/17/2021	-0.25 / -0.72%	34.60	35.00	34.30	34.70	34.66	30.56	332,600
12/16/2021	-0.10 / -0.29%	35.05	35.25	34.70	34.95	34.89	30.78	494,900
12/15/2021	-0.35 / -0.99%	35.30	35.30	34.50	35.05	34.88	30.87	454,900
12/14/2021	+0.10 / +0.28%	35.40	35.40	35.20	35.40	35.28	31.18	210,600
12/13/2021	+0.20 / +0.57%	35.75	35.75	35.00	35.30	35.16	31.09	685,500
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

<<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