Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2022	+0.10 / +0.25%	39.90	40.00	39.55	39.85	39.88	36.32	302,000
7/25/2022	+0.65 / +1.66%	39.05	39.90	39.00	39.75	39.52	36.23	106,700
7/22/2022	-0.50 / -1.26%	39.75	39.75	39.10	39.10	39.37	35.64	99,500
7/21/2022	-0.30 / -0.75%	40.00	40.00	39.60	39.60	39.80	36.10	68,500
7/20/2022	0.00 / 0.00%	40.30	40.30	39.65	39.90	39.89	36.37	203,500
7/19/2022	0.00 / 0.00%	39.80	40.20	39.60	39.90	39.89	36.37	160,700
7/18/2022	+0.70 / +1.79%	39.50	39.90	39.10	39.90	39.75	36.37	263,200
7/15/2022	-0.30 / -0.76%	39.50	39.60	39.20	39.20	39.41	35.73	52,900
7/14/2022	-0.40 / -1.00%	39.90	39.90	39.40	39.50	39.65	36.00	31,800
7/13/2022	+0.10 / +0.25%	39.80	39.90	39.35	39.90	39.68	36.37	66,700
7/12/2022	+0.30 / +0.76%	38.70	39.95	38.70	39.80	39.66	36.28	240,600
7/11/2022	-0.10 / -0.25%	40.00	40.00	38.50	39.50	38.95	36.00	119,300
7/8/2022	+0.15 / +0.38%	40.60	40.60	39.25	39.60	39.88	36.10	60,600
7/7/2022	+0.15 / +0.38%	39.50	39.50	38.65	39.45	39.04	35.96	83,800
7/6/2022	-0.05 / -0.13%	39.10	39.90	38.60	39.30	39.51	35.82	585,600
7/5/2022	-1.55 / -3.79%	40.80	40.80	38.05	39.35	39.69	35.87	450,100
7/4/2022	+0.20 / +0.49%	41.40	41.40	40.50	40.90	41.04	37.28	95,900
7/1/2022	-0.30 / -0.73%	41.50	41.50	40.00	40.70	40.54	37.10	141,700
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

<<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