Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2022	-0.55 / -1.39%	39.60	39.60	39.05	39.05	39.23	35.59	94,500
8/29/2022	-0.35 / -0.88%	39.05	39.95	39.00	39.60	39.19	36.10	82,900
8/26/2022	0.00 / 0.00%	39.95	40.00	39.60	39.95	39.82	36.41	155,600
8/25/2022	+0.05 / +0.13%	39.80	40.00	39.40	39.95	39.65	36.41	491,600
8/24/2022	+0.45 / +1.14%	39.45	39.95	39.40	39.90	39.80	36.37	299,000
8/23/2022	0.00 / 0.00%	39.00	39.50	38.95	39.45	39.22	35.96	276,900
8/22/2022	0.00 / 0.00%	39.55	39.55	38.60	39.45	39.15	35.96	161,500
8/19/2022	-0.45 / -1.13%	39.45	39.60	39.10	39.45	39.33	35.96	147,100
8/18/2022	+0.05 / +0.13%	39.90	39.90	39.25	39.90	39.50	36.37	222,300
8/17/2022	+0.30 / +0.76%	39.55	39.90	39.45	39.85	39.66	36.32	516,500
8/16/2022	-0.55 / -1.37%	39.95	40.10	39.50	39.55	39.69	36.05	486,400
8/15/2022	-0.30 / -0.74%	40.40	40.40	39.95	40.10	40.05	36.55	183,800
8/12/2022	0.00 / 0.00%	40.00	40.40	40.00	40.40	40.13	36.82	65,100
8/11/2022	0.00 / 0.00%	40.30	40.50	40.05	40.40	40.24	36.82	190,100
8/10/2022	-0.05 / -0.12%	40.20	40.80	39.80	40.40	40.38	36.82	382,100
8/9/2022	+0.15 / +0.37%	40.10	40.50	40.10	40.45	40.23	36.87	1,239,200
8/8/2022	-0.50 / -1.23%	40.80	40.80	40.20	40.30	40.37	36.73	135,900
8/5/2022	+0.90 / +2.26%	39.80	42.00	39.80	40.80	40.97	37.19	504,500
8/4/2022	+0.10 / +0.25%	39.60	39.95	39.60	39.90	39.75	36.37	54,900
8/3/2022	+0.10 / +0.25%	39.70	39.90	39.50	39.80	39.76	36.28	265,200
8/2/2022	-0.20 / -0.50%	39.85	39.85	39.55	39.70	39.68	36.19	69,800
8/1/2022	0.00 / 0.00%	39.90	40.00	39.70	39.90	39.82	36.37	200,300
7/29/2022	+0.10 / +0.25%	39.80	39.90	39.40	39.90	39.62	36.37	50,600
7/28/2022	0.00 / 0.00%	39.90	40.00	39.70	39.80	39.88	36.28	153,200
7/27/2022	-0.05 / -0.13%	39.75	40.00	39.55	39.80	39.85	36.28	117,600
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

<<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