Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2019	-0.02 / -0.45%	4.47	4.50	4.45	4.45	4.46	3.81	188,640
12/2/2019	-0.03 / -0.67%	4.50	4.58	4.47	4.47	4.50	3.83	144,590
11/29/2019	-0.05 / -1.10%	4.55	4.69	4.50	4.50	4.58	3.85	235,110
11/28/2019	-0.05 / -1.09%	4.78	4.78	4.55	4.55	4.67	3.89	85,450
11/27/2019	+0.02 / +0.44%	4.64	4.77	4.58	4.60	4.69	3.94	636,610
11/26/2019	+0.03 / +0.66%	4.59	4.64	4.50	4.58	4.57	3.92	146,300
11/25/2019	+0.10 / +2.25%	4.45	4.55	4.45	4.55	4.49	3.89	145,610
11/22/2019	0.00 / 0.00%	4.45	4.50	4.45	4.45	4.45	3.81	154,790
11/21/2019	-0.05 / -1.11%	4.50	4.50	4.45	4.45	4.48	3.81	95,930
11/20/2019	0.00 / 0.00%	4.50	4.55	4.45	4.50	4.47	3.85	77,800
11/19/2019	0.00 / 0.00%	4.50	4.55	4.47	4.50	4.50	3.85	699,320
11/18/2019	+0.04 / +0.90%	4.50	4.50	4.43	4.50	4.46	3.85	119,640
11/15/2019	0.00 / 0.00%	4.46	4.52	4.40	4.46	4.44	3.82	83,970
11/14/2019	+0.01 / +0.22%	4.45	4.55	4.45	4.46	4.47	3.82	103,870
11/13/2019	-0.06 / -1.33%	4.60	4.60	4.45	4.45	4.49	3.81	162,590
11/12/2019	-0.06 / -1.31%	4.57	4.60	4.51	4.51	4.57	3.86	83,810
11/11/2019	0.00 / 0.00%	4.57	4.68	4.51	4.57	4.59	3.91	53,170
11/8/2019	+0.07 / +1.56%	4.50	4.57	4.48	4.57	4.50	3.91	206,350
11/7/2019	0.00 / 0.00%	4.59	4.59	4.45	4.50	4.49	3.85	124,140
11/6/2019	0.00 / 0.00%	4.45	4.59	4.36	4.50	4.46	3.85	106,310
11/5/2019	-0.05 / -1.10%	4.55	4.55	4.42	4.50	4.46	3.85	128,400
11/4/2019	-0.21 / -4.41%	4.70	4.76	4.55	4.55	4.62	3.89	66,410
11/1/2019	-0.04 / -0.83%	4.84	4.90	4.55	4.76	4.65	4.07	183,430
10/31/2019	+0.12 / +2.56%	4.72	5.00	4.65	4.80	4.86	4.11	1,568,050
10/30/2019	+0.03 / +0.65%	4.65	4.70	4.58	4.68	4.63	4.01	519,740
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

<<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