Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2021	+0.60 / +2.05%	29.10	30.00	29.10	29.90	29.63	26.33	788,200
8/18/2021	+0.05 / +0.17%	29.25	29.80	29.10	29.30	29.42	25.80	563,000
8/17/2021	-0.55 / -1.85%	29.80	29.80	29.00	29.25	29.43	25.76	628,900
8/16/2021	+0.50 / +1.71%	29.25	30.30	29.05	29.80	29.62	26.24	937,700
8/13/2021	-0.30 / -1.01%	29.40	29.50	28.55	29.30	29.07	25.80	1,184,800
8/12/2021	-0.90 / -2.95%	30.40	30.70	29.60	29.60	30.07	26.07	1,472,900
8/11/2021	-0.40 / -1.29%	31.00	31.30	30.50	30.50	30.86	26.86	1,271,200
8/10/2021	-0.05 / -0.16%	30.65	31.00	30.55	30.90	30.77	27.21	964,200
8/9/2021	+0.05 / +0.16%	30.60	31.20	30.30	30.95	30.83	27.26	920,500
8/6/2021	-0.50 / -1.59%	31.90	32.00	30.90	30.90	31.46	27.21	901,300
8/5/2021	+0.60 / +1.95%	30.50	31.70	30.25	31.40	31.02	27.65	1,663,000
8/4/2021	-0.15 / -0.48%	31.10	31.20	30.35	30.80	30.70	27.12	1,008,300
8/3/2021	+0.15 / +0.49%	30.80	31.40	30.70	30.95	30.99	27.26	2,902,600
8/2/2021	+0.75 / +2.50%	29.80	31.20	29.75	30.80	30.69	27.12	1,595,600
7/30/2021	-0.15 / -0.50%	30.20	30.50	29.80	30.05	30.11	26.46	1,042,000
7/29/2021	+0.15 / +0.50%	30.00	30.55	29.50	30.20	29.95	26.60	1,015,600
7/28/2021	-0.45 / -1.48%	30.50	30.80	30.05	30.05	30.43	26.46	780,200
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

<<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