Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2022	+1.10 / +2.76%	40.00	41.40	39.90	41.00	40.77	37.37	719,100
6/29/2022	+0.10 / +0.25%	39.10	40.00	39.10	39.90	39.86	36.37	176,000
6/28/2022	0.00 / 0.00%	40.15	40.15	39.65	39.80	39.85	36.28	212,600
6/27/2022	+0.80 / +2.05%	39.25	40.50	38.60	39.80	39.75	36.28	475,400
6/24/2022	+0.20 / +0.52%	39.45	39.50	38.05	39.00	38.86	35.55	206,300
6/23/2022	+1.15 / +3.05%	37.65	39.00	37.65	38.80	38.23	35.37	156,100
6/22/2022	-0.35 / -0.92%	38.50	38.50	37.65	37.65	37.90	34.32	747,800
6/21/2022	-1.00 / -2.56%	38.70	39.80	38.00	38.00	38.76	34.64	365,200
6/20/2022	-1.50 / -3.70%	40.50	41.20	39.00	39.00	40.00	35.55	113,800
6/17/2022	+0.20 / +0.50%	39.60	41.20	39.10	40.50	40.41	36.92	547,800
6/16/2022	+0.35 / +0.88%	41.00	41.50	40.00	40.30	40.84	36.73	1,350,300
6/15/2022	+0.25 / +0.63%	39.70	40.00	39.30	39.95	39.78	36.41	309,700
6/14/2022	+0.70 / +1.79%	37.60	39.80	37.60	39.70	39.42	36.19	686,000
6/13/2022	+0.50 / +1.30%	37.20	39.00	37.20	39.00	38.38	35.55	372,700
6/10/2022	-1.30 / -3.27%	39.50	39.80	38.50	38.50	39.06	35.09	89,200
6/9/2022	-0.40 / -1.00%	40.20	41.00	39.40	39.80	39.70	36.28	58,200
6/8/2022	+0.10 / +0.25%	40.10	40.70	39.60	40.20	40.02	36.64	341,700
6/7/2022	+0.80 / +2.04%	39.25	40.20	38.85	40.10	39.72	36.55	722,000
6/6/2022	+0.30 / +0.77%	38.40	39.75	38.40	39.30	39.50	35.82	3,512,200
6/3/2022	+0.10 / +0.26%	39.05	39.05	38.10	39.00	38.80	35.55	120,400
6/2/2022	+1.00 / +2.64%	37.90	39.50	37.50	38.90	38.90	35.46	1,066,050
6/1/2022	+0.70 / +1.88%	37.00	38.00	37.00	37.90	37.71	34.55	900,400
5/31/2022	+0.10 / +0.27%	37.70	37.80	37.10	37.20	37.42	33.91	258,700
5/30/2022	+1.30 / +3.63%	35.90	37.70	35.80	37.10	36.77	33.82	129,900
5/27/2022	0.00 / 0.00%	35.80	36.00	35.50	35.80	35.83	32.63	47,800
5/26/2022	-0.70 / -1.92%	36.50	36.80	35.80	35.80	36.47	32.63	40,000
5/25/2022	+0.80 / +2.24%	35.70	36.60	35.00	36.50	35.69	33.27	138,800
5/24/2022	+0.30 / +0.85%	35.40	36.00	35.25	35.70	35.39	32.54	76,000
5/23/2022	-0.40 / -1.12%	35.80	36.20	35.30	35.40	35.60	32.27	60,300
5/20/2022	+0.40 / +1.13%	35.10	35.80	35.10	35.80	35.47	32.63	46,100

<<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