Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2019	-0.04 / -0.85%	4.69	4.75	4.60	4.65	4.61	3.98	98,030
10/28/2019	+0.04 / +0.86%	4.60	4.70	4.56	4.69	4.61	4.01	146,680
10/25/2019	+0.06 / +1.31%	4.67	4.67	4.53	4.65	4.59	3.98	173,530
10/24/2019	+0.10 / +2.23%	4.49	4.62	4.49	4.59	4.55	3.93	300,440
10/23/2019	0.00 / 0.00%	4.49	4.52	4.47	4.49	4.48	3.84	73,830
10/22/2019	0.00 / 0.00%	4.49	4.51	4.46	4.49	4.49	3.84	59,010
10/21/2019	-0.01 / -0.22%	4.50	4.55	4.44	4.49	4.45	3.84	64,930
10/18/2019	0.00 / 0.00%	4.58	4.58	4.48	4.50	4.49	3.85	31,430
10/17/2019	-0.02 / -0.44%	4.52	4.55	4.50	4.50	4.52	3.85	236,930
10/16/2019	-0.07 / -1.53%	4.62	4.68	4.51	4.52	4.56	3.87	119,540
10/15/2019	0.00 / 0.00%	4.59	4.59	4.55	4.59	4.59	3.93	95,660
10/14/2019	+0.03 / +0.66%	4.56	4.60	4.51	4.59	4.57	3.93	243,350
10/11/2019	+0.06 / +1.33%	4.55	4.68	4.51	4.56	4.60	3.90	629,210
10/10/2019	-0.02 / -0.44%	4.50	4.58	4.47	4.50	4.50	3.85	285,650
10/9/2019	+0.02 / +0.44%	4.50	4.58	4.48	4.52	4.50	3.87	98,680
10/8/2019	0.00 / 0.00%	4.58	4.58	4.50	4.50	4.55	3.85	352,660
10/7/2019	+0.01 / +0.22%	4.54	4.79	4.50	4.50	4.61	3.85	459,780
10/4/2019	+0.01 / +0.22%	4.45	4.49	4.45	4.49	4.46	3.84	111,990
10/3/2019	-0.02 / -0.44%	4.45	4.52	4.43	4.48	4.47	3.83	62,930
10/2/2019	0.00 / 0.00%	4.50	4.50	4.45	4.50	4.47	3.85	84,380
10/1/2019	0.00 / 0.00%	4.48	4.54	4.44	4.50	4.47	3.85	63,470
9/30/2019	-0.02 / -0.44%	4.52	4.52	4.45	4.50	4.50	3.85	293,430
9/27/2019	0.00 / 0.00%	4.55	4.55	4.45	4.52	4.46	3.87	327,500
9/26/2019	-0.03 / -0.66%	4.50	4.55	4.45	4.52	4.48	3.87	83,840
9/25/2019	-0.05 / -1.09%	4.50	4.58	4.43	4.55	4.49	3.89	244,700
9/24/2019	-0.03 / -0.65%	4.62	4.68	4.43	4.60	4.51	3.94	176,190
9/23/2019	+0.01 / +0.22%	4.62	4.69	4.56	4.63	4.60	3.96	173,930
9/20/2019	-0.25 / -5.13%	4.80	4.87	4.53	4.62	4.54	3.95	1,031,980
9/19/2019	-0.36 / -6.88%	4.87	5.20	4.87	4.87	4.88	4.17	892,210
9/18/2019	-0.39 / -6.94%	5.23	5.60	5.23	5.23	5.23	4.48	154,600

<<Previous 30 days Next 30 days>>

TLD News

10/09	TLD: Remove stock from warning status
01/09	TLD: CBTT Nghị quyết HĐQT thông qua giao dịch với bên có liên quan
13/08	TLD: Report on using capital from the share issuance
07/06	TLD: Selection of audit firm
16/05	TLD: Change in the 14th Business Registration Certificate