Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2021	-0.70 / -2.24%	31.40	31.80	30.50	30.50	30.96	26.86	1,048,200
7/26/2021	+1.30 / +4.35%	29.55	31.45	29.10	31.20	30.23	27.48	1,837,800
7/23/2021	-0.60 / -1.97%	30.40	30.50	29.90	29.90	30.18	26.33	616,500
7/22/2021	+0.70 / +2.35%	30.00	30.95	30.00	30.50	30.46	26.86	926,200
7/21/2021	+1.90 / +6.81%	27.90	29.85	27.80	29.80	29.18	26.24	2,379,200
7/20/2021	0.00 / 0.00%	27.90	27.95	27.40	27.90	27.64	24.57	176,400
7/19/2021	-0.35 / -1.24%	28.00	28.05	27.50	27.90	27.87	24.57	324,600
7/16/2021	+0.80 / +2.91%	27.45	28.80	27.10	28.25	27.97	24.88	337,200
7/15/2021	+0.30 / +1.10%	27.15	27.45	27.00	27.45	27.38	24.17	97,600
7/14/2021	-0.25 / -0.91%	27.00	27.40	26.85	27.15	26.99	23.91	246,700
7/13/2021	+0.40 / +1.48%	27.40	27.40	26.60	27.40	26.94	24.13	119,600
7/12/2021	-0.50 / -1.82%	27.40	27.40	26.30	27.00	26.78	23.78	649,100
7/9/2021	-0.40 / -1.43%	27.80	27.90	27.15	27.50	27.54	24.22	232,700
7/8/2021	-0.05 / -0.18%	28.00	28.30	27.75	27.90	27.86	24.57	153,600
7/7/2021	-0.30 / -1.06%	28.00	28.05	26.80	27.95	27.74	24.62	469,300
7/6/2021	-0.15 / -0.53%	28.05	28.80	28.05	28.25	28.41	24.88	483,900
7/5/2021	-0.20 / -0.70%	28.60	28.60	27.90	28.40	28.20	25.01	296,000
7/2/2021	0.00 / 0.00%	28.80	28.80	28.40	28.60	28.56	25.19	375,000
7/1/2021	+0.60 / +2.14%	28.00	28.70	28.00	28.60	28.49	25.19	658,800
6/30/2021	+0.10 / +0.36%	28.00	28.10	27.80	28.00	27.97	24.66	216,100
6/29/2021	-0.20 / -0.71%	28.10	28.20	27.90	27.90	27.98	24.57	264,700
6/28/2021	-0.10 / -0.35%	28.20	28.30	27.95	28.10	28.08	24.75	207,800
6/25/2021	+0.40 / +1.44%	27.70	28.20	27.70	28.20	27.98	24.84	289,200
6/24/2021	-0.25 / -0.89%	28.00	28.40	27.70	27.80	27.98	24.48	270,400
6/23/2021	-0.45 / -1.58%	28.60	28.60	27.80	28.05	28.08	24.70	626,900
6/22/2021	-0.50 / -1.72%	29.20	29.20	28.20	28.50	28.67	25.10	524,800
6/21/2021	-0.45 / -1.53%	29.45	29.45	28.60	29.00	29.06	25.54	394,100
6/18/2021	+0.25 / +0.86%	29.45	29.50	29.00	29.45	29.30	25.94	353,200
6/17/2021	+0.60 / +2.10%	28.60	29.45	28.50	29.20	29.00	25.72	529,300
6/16/2021	-0.50 / -1.72%	28.80	29.10	28.50	28.60	28.69	25.19	577,800

<<Previous 30 days Next 30 days>>

TDM News

16:25	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