Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2019	+0.60 / +2.00%	29.20	30.90	29.20	30.60	30.07	24.71	143,620
7/30/2019	-1.25 / -4.00%	31.10	31.15	29.50	30.00	30.47	24.23	425,930
7/29/2019	-0.65 / -2.04%	31.90	31.90	30.90	31.25	31.15	25.24	427,160
7/26/2019	-0.60 / -1.85%	32.05	32.35	30.90	31.90	31.92	25.76	137,820
7/25/2019	+0.05 / +0.15%	32.50	33.40	32.50	32.50	32.88	26.25	455,990
7/24/2019	-0.15 / -0.46%	32.60	32.60	32.30	32.45	32.41	26.21	212,520
7/23/2019	0.00 / 0.00%	32.70	32.70	32.20	32.60	32.39	26.33	301,130
7/22/2019	0.00 / 0.00%	32.90	33.00	32.25	32.60	32.58	26.33	107,330
7/19/2019	+1.10 / +3.49%	31.80	32.85	31.50	32.60	32.33	26.33	528,640
7/18/2019	+0.50 / +1.61%	31.00	31.50	30.90	31.50	31.34	25.44	105,330
7/17/2019	-0.50 / -1.59%	31.60	31.60	31.00	31.00	31.28	25.03	107,680
7/16/2019	+0.60 / +1.94%	30.90	31.65	30.90	31.50	31.47	25.44	120,290
7/15/2019	0.00 / 0.00%	30.80	31.20	30.80	30.90	30.96	24.95	97,160
7/12/2019	-0.10 / -0.32%	31.00	31.30	30.90	30.90	31.01	24.95	116,670
7/11/2019	-0.20 / -0.64%	31.70	31.70	31.00	31.00	31.24	25.03	176,430
7/10/2019	0.00 / 0.00%	31.20	31.75	30.70	31.20	31.42	25.20	136,900
7/9/2019	-0.70 / -2.19%	31.50	31.80	31.05	31.20	31.34	25.20	100,330
7/8/2019	+0.40 / +1.27%	31.20	31.90	30.50	31.90	30.93	25.76	301,910
7/5/2019	-1.95 / -5.83%	33.40	33.45	31.50	31.50	32.23	25.44	650,590
7/4/2019	+0.35 / +1.06%	33.10	33.50	33.10	33.45	33.38	27.01	155,710
7/3/2019	-0.20 / -0.60%	33.50	33.50	33.00	33.10	33.28	26.73	139,490
7/2/2019	+1.00 / +3.10%	32.40	33.85	32.40	33.30	33.09	26.89	379,610
7/1/2019	+0.35 / +1.10%	32.00	32.50	32.00	32.30	32.29	26.08	83,060
6/28/2019	-0.25 / -0.78%	32.00	32.30	31.70	31.95	32.04	25.80	169,830
6/27/2019	+0.10 / +0.31%	32.05	32.95	31.70	32.20	32.29	26.00	187,010
6/26/2019	+0.15 / +0.47%	31.95	32.40	31.80	32.10	32.05	25.92	99,870
6/25/2019	-0.55 / -1.69%	32.50	33.00	31.80	31.95	32.52	25.80	184,790
6/24/2019	+0.80 / +2.52%	31.70	32.80	31.50	32.50	32.19	26.25	255,010
6/21/2019	-0.15 / -0.47%	31.85	31.90	31.40	31.70	31.66	25.60	83,450
6/20/2019	-0.05 / -0.16%	31.90	32.20	31.20	31.85	31.65	25.72	180,790

<<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