Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/20/2022	+0.40 / +1.13%	35.10	35.80	35.10	35.80	35.47	32.63	46,100
5/19/2022	-1.05 / -2.88%	35.10	35.95	35.10	35.40	35.54	32.27	58,600
5/18/2022	-0.05 / -0.14%	35.00	36.45	35.00	36.45	35.50	33.22	98,200
5/17/2022	+1.50 / +4.29%	35.00	37.45	33.60	36.50	34.81	33.27	182,800
5/16/2022	+2.20 / +6.71%	32.80	35.05	32.80	35.00	34.91	31.90	563,900
5/13/2022	-2.40 / -6.82%	35.20	35.50	32.80	32.80	33.85	29.90	273,400
5/12/2022	-2.60 / -6.88%	37.75	37.75	35.20	35.20	35.71	32.08	216,700
5/11/2022	+0.50 / +1.34%	37.30	37.95	36.20	37.80	36.75	34.45	74,300
5/10/2022	+0.75 / +2.05%	36.40	37.50	35.10	37.30	36.58	34.00	120,100
5/9/2022	-2.75 / -7.00%	38.50	38.50	36.55	36.55	37.31	33.32	847,600
5/6/2022	-0.40 / -1.01%	39.45	40.00	39.10	39.30	39.53	35.82	283,000
5/5/2022	0.00 / 0.00%	39.70	40.00	39.15	39.70	39.63	36.19	195,700
5/4/2022	+0.10 / +0.25%	39.40	40.00	39.05	39.70	39.74	36.19	227,000
4/29/2022	-0.25 / -0.63%	39.85	39.85	39.00	39.60	39.42	36.10	161,300
4/28/2022	+0.05 / +0.13%	38.40	40.00	38.40	39.85	39.65	36.32	331,100
4/27/2022	-0.20 / -0.50%	39.85	39.85	38.20	39.80	39.46	36.28	113,600
4/26/2022	+2.40 / +6.38%	36.50	40.00	36.50	40.00	37.63	36.46	415,400
4/25/2022	-2.40 / -6.00%	38.80	39.60	37.50	37.60	38.21	34.27	607,500
4/22/2022	-0.80 / -1.96%	41.20	41.20	38.05	40.00	39.18	36.46	1,110,500
4/21/2022	-0.20 / -0.49%	40.80	41.50	40.50	40.80	40.88	37.19	514,200
4/20/2022	-1.30 / -3.07%	42.10	42.10	41.00	41.00	41.38	37.37	361,700
4/19/2022	+0.10 / +0.24%	42.10	42.30	41.30	42.30	42.01	38.56	592,200
4/18/2022	+1.20 / +2.93%	41.00	42.40	40.30	42.20	41.76	38.46	1,381,600
4/15/2022	-0.30 / -0.73%	41.30	41.50	40.70	41.00	41.21	37.37	285,500
4/14/2022	+1.65 / +4.16%	39.40	41.60	39.40	41.30	40.54	37.64	666,000
4/13/2022	+1.20 / +3.12%	38.40	39.65	38.40	39.65	38.93	36.14	199,500
4/12/2022	-0.75 / -1.91%	39.30	39.30	38.25	38.45	38.59	35.05	575,500
4/8/2022	-0.85 / -2.12%	39.80	40.20	39.00	39.20	39.49	35.73	768,800
4/7/2022	-0.15 / -0.37%	40.10	40.45	39.80	40.05	40.03	36.51	657,100
4/6/2022	-0.45 / -1.11%	40.20	40.65	40.00	40.20	40.11	36.64	729,500

<<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