Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2019	+0.27 / +4.72%	6.12	6.12	5.75	5.99	6.04	5.13	873,410
8/28/2019	+0.37 / +6.92%	5.35	5.72	5.35	5.72	5.64	4.90	747,140
8/27/2019	0.00 / 0.00%	5.38	5.38	5.31	5.35	5.35	4.58	45,450
8/26/2019	0.00 / 0.00%	5.30	5.40	5.30	5.35	5.30	4.58	68,820
8/23/2019	0.00 / 0.00%	5.35	5.37	5.31	5.35	5.33	4.58	127,830
8/22/2019	0.00 / 0.00%	5.32	5.40	5.28	5.35	5.29	4.58	130,070
8/21/2019	-0.04 / -0.74%	5.39	5.40	5.28	5.35	5.31	4.58	137,790
8/20/2019	+0.04 / +0.75%	5.50	5.50	5.25	5.39	5.34	4.61	64,230
8/19/2019	+0.07 / +1.33%	5.29	5.35	5.17	5.35	5.25	4.58	109,320
8/16/2019	+0.03 / +0.57%	5.25	5.29	5.25	5.28	5.25	4.52	129,880
8/15/2019	+0.10 / +1.94%	5.15	5.29	5.10	5.25	5.21	4.49	167,450
8/14/2019	+0.01 / +0.19%	5.10	5.15	4.79	5.15	5.04	4.41	66,510
8/13/2019	-0.01 / -0.19%	5.15	5.15	5.01	5.14	5.10	4.40	62,210
8/12/2019	+0.05 / +0.98%	5.15	5.15	5.10	5.15	5.10	4.41	59,570
8/9/2019	-0.08 / -1.54%	5.15	5.20	5.10	5.10	5.13	4.36	105,330
8/8/2019	-0.01 / -0.19%	5.15	5.25	5.00	5.18	5.16	4.43	149,340
8/7/2019	-0.01 / -0.19%	5.27	5.27	5.07	5.19	5.20	4.44	290,720
8/6/2019	0.00 / 0.00%	5.00	5.20	5.00	5.20	5.11	4.45	113,820
8/5/2019	-0.05 / -0.95%	5.25	5.30	5.00	5.20	5.12	4.45	138,210
8/2/2019	-0.07 / -1.32%	5.32	5.32	5.22	5.25	5.25	4.49	72,900
8/1/2019	-0.08 / -1.48%	5.30	5.39	5.21	5.32	5.34	4.55	147,490
7/31/2019	+0.02 / +0.37%	5.38	5.40	5.27	5.40	5.31	4.62	153,090
7/30/2019	0.00 / 0.00%	5.38	5.38	5.35	5.38	5.37	4.60	119,360
7/29/2019	-0.02 / -0.37%	5.40	5.42	5.36	5.38	5.39	4.60	85,420
7/26/2019	+0.20 / +3.85%	5.17	5.40	5.17	5.40	5.31	4.62	437,500
7/25/2019	-0.07 / -1.33%	5.30	5.30	5.06	5.20	5.19	4.45	70,720
7/24/2019	-0.01 / -0.19%	5.28	5.28	5.10	5.27	5.19	4.51	70,260
7/23/2019	0.00 / 0.00%	5.28	5.28	5.20	5.28	5.28	4.52	740,050
7/22/2019	0.00 / 0.00%	5.20	5.30	5.15	5.28	5.29	4.52	430,490
7/19/2019	-0.06 / -1.12%	5.25	5.35	5.20	5.28	5.24	4.52	75,710

<<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