Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2022	-0.75 / -1.90%	39.45	39.45	38.70	38.70	39.00	35.27	2,143,400
9/28/2022	+0.30 / +0.77%	39.10	39.70	38.85	39.45	39.25	35.96	110,600
9/27/2022	-0.05 / -0.13%	39.75	39.75	38.80	39.15	39.20	35.68	82,800
9/26/2022	-0.20 / -0.51%	39.20	39.80	38.15	39.20	39.02	35.73	774,200
9/23/2022	-0.10 / -0.25%	39.10	39.90	39.10	39.40	39.70	35.91	133,800
9/22/2022	-0.30 / -0.75%	39.10	39.85	39.05	39.50	39.71	36.00	367,600
9/21/2022	-0.10 / -0.25%	39.90	39.90	39.50	39.80	39.66	36.28	40,100
9/20/2022	+0.90 / +2.31%	39.10	39.90	39.10	39.90	39.57	36.37	510,300
9/19/2022	+0.15 / +0.39%	38.90	39.50	38.70	39.00	39.05	35.55	239,200
9/16/2022	-0.05 / -0.13%	39.40	39.40	38.70	38.85	38.99	35.41	151,700
9/15/2022	-0.35 / -0.89%	39.40	39.45	38.80	38.90	39.07	35.46	112,300
9/14/2022	-0.15 / -0.38%	39.00	39.30	38.85	39.25	39.02	35.78	51,300
9/13/2022	-0.15 / -0.38%	39.75	39.75	39.30	39.40	39.52	35.91	719,300
9/12/2022	-0.05 / -0.13%	39.60	39.70	39.20	39.55	39.56	36.05	148,900
9/9/2022	+0.60 / +1.54%	38.80	39.70	38.60	39.60	39.02	36.10	567,100
9/8/2022	-0.05 / -0.13%	39.05	39.45	38.70	39.00	38.97	35.55	423,000
9/7/2022	-0.15 / -0.38%	39.20	39.80	39.00	39.05	39.30	35.59	167,700
9/6/2022	-0.40 / -1.01%	39.60	39.90	39.10	39.20	39.37	35.73	2,146,300
9/5/2022	0.00 / 0.00%	39.10	39.60	39.10	39.60	39.26	36.10	32,200
8/31/2022	+0.55 / +1.41%	39.05	39.80	38.80	39.60	39.03	36.10	169,800
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

<<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