Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2022	+0.25 / +0.75%	33.50	33.50	33.15	33.45	33.32	30.49	224,000
2/7/2022	+0.10 / +0.30%	33.10	33.35	32.60	33.20	33.19	30.26	94,400
1/28/2022	+0.40 / +1.22%	32.70	33.50	32.70	33.10	32.99	30.17	95,200
1/27/2022	-0.25 / -0.76%	32.95	33.10	32.60	32.70	32.86	29.81	158,000
1/26/2022	-0.20 / -0.60%	33.10	33.15	32.55	32.95	32.82	30.03	148,000
1/25/2022	+0.15 / +0.45%	33.00	33.20	32.50	33.15	32.82	30.22	110,900
1/24/2022	-0.40 / -1.20%	33.50	33.65	32.70	33.00	33.06	30.08	277,400
1/21/2022	-0.30 / -0.89%	33.70	33.80	33.40	33.40	33.67	30.44	278,100
1/20/2022	-0.25 / -0.74%	33.60	33.80	33.60	33.70	33.69	30.72	123,400
1/19/2022	+0.40 / +1.19%	33.40	33.95	33.40	33.95	33.54	30.95	86,900
1/18/2022	-0.30 / -0.89%	33.60	33.60	33.40	33.55	33.51	30.58	113,800
1/17/2022	0.00 / 0.00%	33.85	34.00	33.50	33.85	33.72	30.85	394,500
1/14/2022	0.00 / 0.00%	33.80	33.90	33.60	33.85	33.77	30.85	321,700
1/13/2022	-0.55 / -1.60%	34.60	34.70	33.85	33.85	34.10	30.85	213,100
1/12/2022	+0.30 / +0.88%	33.90	34.40	33.70	34.40	33.96	31.36	306,500
1/11/2022	-0.05 / -0.15%	34.05	34.20	33.80	34.10	34.04	31.08	405,300
1/10/2022	-0.05 / -0.15%	34.30	34.50	33.95	34.15	34.21	31.13	282,900
1/7/2022	+0.25 / +0.74%	34.00	34.50	33.80	34.20	34.09	31.17	295,900
1/6/2022	-0.55 / -1.59%	34.20	34.25	33.95	33.95	34.07	30.95	160,300
1/5/2022	-0.50 / -1.43%	35.00	35.00	34.50	34.50	34.70	31.45	230,400
1/4/2022	0.00 / 0.00%	34.90	35.40	33.90	35.00	34.74	31.90	203,400
12/31/2021	+0.50 / +1.45%	34.25	35.00	33.80	35.00	34.10	31.90	343,200
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

<<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