Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/8/2022	0.00 / 0.00%	37.95	38.30	37.60	38.00	38.04	34.64	1,042,500
3/7/2022	+1.00 / +2.70%	37.00	38.30	36.50	38.00	37.73	34.64	1,314,500
3/4/2022	+0.40 / +1.09%	36.60	37.20	36.05	37.00	36.82	33.73	793,500
3/3/2022	+0.40 / +1.10%	36.20	36.80	35.50	36.60	35.98	33.36	890,700
3/2/2022	-1.00 / -2.69%	37.30	37.30	36.20	36.20	36.83	33.00	725,100
3/1/2022	+0.10 / +0.27%	36.85	37.20	36.85	37.20	37.08	33.91	665,200
2/28/2022	-0.10 / -0.27%	37.20	37.30	36.65	37.10	36.97	33.82	411,800
2/25/2022	+0.20 / +0.54%	36.80	37.90	36.60	37.20	37.10	33.91	1,231,700
2/24/2022	-0.20 / -0.54%	37.20	37.20	35.20	37.00	36.43	33.73	947,400
2/23/2022	-0.15 / -0.40%	37.35	37.50	36.95	37.20	37.23	33.91	574,600
2/22/2022	+0.40 / +1.08%	36.90	37.40	36.40	37.35	37.10	34.04	1,346,600
2/21/2022	+1.30 / +3.65%	35.80	37.35	35.50	36.95	36.70	33.68	2,162,100
2/18/2022	+0.30 / +0.85%	35.35	35.85	35.30	35.65	35.58	32.49	864,500
2/17/2022	+0.15 / +0.43%	35.20	35.35	34.90	35.35	35.07	32.22	645,000
2/16/2022	-0.25 / -0.71%	35.45	35.80	34.90	35.20	35.37	32.08	352,700
2/15/2022	+0.05 / +0.14%	35.40	35.45	35.00	35.45	35.28	32.31	227,700
2/14/2022	+0.40 / +1.14%	34.70	36.00	34.50	35.40	35.28	32.27	530,900
2/11/2022	+0.10 / +0.29%	34.85	35.00	34.80	35.00	34.92	31.90	238,500
2/10/2022	-0.10 / -0.29%	35.25	35.25	34.90	34.90	35.01	31.81	257,000
2/9/2022	+1.55 / +4.63%	33.30	35.10	33.30	35.00	34.36	31.90	899,600
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

<<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