Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2019	-0.60 / -2.05%	29.00	29.20	28.60	28.60	28.77	23.10	83,970
5/30/2019	+0.20 / +0.69%	29.50	29.50	29.00	29.20	29.18	23.58	148,610
5/29/2019	+1.10 / +3.94%	28.20	29.50	27.90	29.00	28.63	23.42	388,580
5/28/2019	+0.30 / +1.09%	27.60	28.10	27.50	27.90	27.73	22.53	250,340
5/27/2019	+0.05 / +0.18%	27.55	27.95	27.45	27.60	27.49	22.29	21,680
5/24/2019	-0.05 / -0.18%	27.50	27.70	27.45	27.55	27.57	22.25	113,950
5/23/2019	+0.05 / +0.18%	27.60	27.70	27.50	27.60	27.57	22.29	13,600
5/22/2019	+0.25 / +0.92%	27.15	28.00	27.15	27.55	27.43	22.25	167,050
5/21/2019	-0.40 / -1.44%	27.70	27.70	27.10	27.30	27.39	22.05	27,350
5/20/2019	+0.45 / +1.65%	27.25	28.00	27.15	27.70	27.47	22.37	39,140
5/17/2019	-0.55 / -1.98%	28.20	28.20	27.20	27.25	27.44	22.01	198,650
5/16/2019	-0.70 / -2.46%	28.50	28.55	27.80	27.80	28.01	22.45	251,220
5/15/2019	-0.05 / -0.18%	29.00	29.00	28.40	28.50	28.51	23.02	100,450
5/14/2019	0.00 / 0.00%	28.50	28.75	28.05	28.55	28.35	23.06	220,300
5/13/2019	-0.20 / -0.70%	29.20	29.20	28.50	28.55	28.58	23.06	48,920
5/10/2019	+0.05 / +0.17%	28.70	29.00	28.50	28.75	28.61	23.22	11,010
5/9/2019	+0.05 / +0.17%	28.65	28.90	28.55	28.70	28.70	23.18	15,960
5/8/2019	0.00 / 0.00%	28.50	28.95	28.50	28.65	28.54	23.14	34,790
5/7/2019	-0.65 / -2.22%	29.50	29.50	28.50	28.65	28.65	23.14	198,140
5/6/2019	+0.30 / +1.03%	29.00	29.50	28.70	29.30	29.04	23.66	28,750
5/3/2019	-0.95 / -3.17%	30.00	30.00	28.90	29.00	29.19	23.42	26,860
5/2/2019	+0.35 / +1.18%	29.60	30.20	29.60	29.95	29.94	24.19	87,180
4/26/2019	+0.80 / +2.78%	29.00	29.80	28.80	29.60	29.40	23.90	192,940
4/25/2019	0.00 / 0.00%	29.10	29.10	28.60	28.80	28.91	23.26	23,420
4/24/2019	+0.50 / +1.77%	28.30	29.50	28.10	28.80	28.72	23.26	234,570
4/23/2019	-0.05 / -0.18%	28.40	28.40	27.80	28.30	28.06	22.85	43,910
4/22/2019	-0.05 / -0.18%	28.40	28.40	28.00	28.35	28.19	22.89	32,530
4/19/2019	+0.30 / +1.07%	28.10	28.50	28.00	28.40	28.16	22.93	40,060
4/18/2019	-0.10 / -0.35%	28.20	28.40	28.10	28.10	28.19	22.69	202,350
4/17/2019	-0.40 / -1.40%	28.60	28.80	28.20	28.20	28.49	22.77	87,470

<<Previous 30 days Next 30 days>>

TDM News

08/11	TDM: Notice of public tender offer
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