Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/17/2019	-0.42 / -6.95%	5.80	6.04	5.62	5.62	5.62	4.81	437,620
9/16/2019	-0.45 / -6.93%	6.56	6.94	6.04	6.04	6.67	5.17	1,663,010
9/13/2019	+0.42 / +6.92%	6.10	6.49	6.05	6.49	6.38	5.55	1,635,720
9/12/2019	+0.04 / +0.66%	6.01	6.08	6.01	6.07	6.05	5.19	182,500
9/11/2019	0.00 / 0.00%	6.03	6.05	6.00	6.03	6.01	5.16	96,140
9/10/2019	0.00 / 0.00%	6.03	6.05	5.98	6.03	6.00	5.16	152,210
9/9/2019	-0.02 / -0.33%	6.08	6.10	6.00	6.03	6.03	5.16	110,040
9/6/2019	0.00 / 0.00%	6.05	6.10	6.00	6.05	6.05	5.18	82,210
9/5/2019	+0.07 / +1.17%	6.02	6.25	5.80	6.05	6.09	5.18	559,690
9/4/2019	+0.10 / +1.70%	5.85	5.99	5.59	5.98	5.83	5.12	449,230
9/3/2019	-0.11 / -1.84%	5.90	5.90	5.58	5.88	5.77	5.03	354,700
8/30/2019	0.00 / 0.00%	5.90	6.12	5.90	5.99	5.95	5.13	139,970
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

<<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