Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/16/2021	-0.90 / -2.12%	42.50	42.50	41.60	41.60	42.11	24.29	12,700
12/15/2021	-0.50 / -1.16%	43.00	43.00	41.60	42.50	42.57	24.82	17,500
12/14/2021	-0.80 / -1.83%	43.80	43.80	42.50	43.00	43.13	25.11	16,600
12/13/2021	-0.20 / -0.45%	44.00	44.00	42.30	43.80	43.06	25.58	18,900
12/10/2021	-0.40 / -0.90%	44.40	44.40	43.90	44.00	44.16	25.69	13,700
12/9/2021	-0.10 / -0.22%	44.40	44.50	44.00	44.40	44.32	25.93	13,200
12/8/2021	-0.45 / -1.00%	44.90	44.90	42.50	44.50	43.82	25.98	13,100
12/7/2021	+1.15 / +2.63%	43.80	44.95	42.00	44.95	43.02	26.25	21,200
12/6/2021	-3.20 / -6.81%	47.00	47.45	43.80	43.80	45.39	25.58	16,500
12/3/2021	0.00 / 0.00%	47.00	47.80	46.00	47.00	46.77	27.44	19,500
12/2/2021	+1.00 / +2.17%	46.00	47.00	45.50	47.00	46.47	27.44	17,900
12/1/2021	0.00 / 0.00%	46.00	46.50	45.45	46.00	46.05	26.86	11,900
11/30/2021	-1.20 / -2.54%	47.20	47.20	46.00	46.00	46.65	26.86	17,900
11/29/2021	-1.80 / -3.67%	49.00	49.00	47.00	47.20	47.44	27.56	23,000
11/26/2021	+0.40 / +0.82%	49.00	50.50	46.10	49.00	48.95	28.61	17,100
11/25/2021	+3.15 / +6.93%	48.00	48.60	48.00	48.60	48.39	28.38	37,800
11/24/2021	+2.95 / +6.94%	42.50	45.45	42.50	45.45	44.57	26.54	44,600
11/23/2021	0.00 / 0.00%	42.50	42.50	40.00	42.50	42.12	24.82	20,500
11/22/2021	-0.50 / -1.16%	43.00	43.90	42.50	42.50	43.24	24.82	23,400
11/19/2021	-2.05 / -4.55%	45.05	45.05	43.00	43.00	44.74	25.11	24,100
11/18/2021	-0.15 / -0.33%	45.20	45.20	43.70	45.05	44.77	26.31	24,400
11/17/2021	+1.45 / +3.31%	43.30	45.25	43.30	45.20	43.96	26.39	19,400
11/16/2021	+0.85 / +1.98%	42.85	43.75	42.00	43.75	43.03	25.55	48,500
11/15/2021	+0.70 / +1.66%	42.25	42.90	42.20	42.90	42.37	25.05	13,900
11/12/2021	-1.40 / -3.21%	43.60	43.60	42.00	42.20	42.44	24.64	31,600
11/11/2021	-0.40 / -0.91%	44.00	45.00	43.00	43.60	44.35	25.46	31,700
11/10/2021	+1.20 / +2.80%	42.90	45.00	42.90	44.00	43.93	25.69	19,600
11/9/2021	+2.80 / +7.00%	40.00	42.80	40.00	42.80	41.57	24.99	40,000
11/8/2021	+0.60 / +1.52%	39.40	40.00	39.40	40.00	39.58	23.36	30,600
11/5/2021	0.00 / 0.00%	39.40	39.40	39.00	39.40	39.30	23.01	14,200

<<Previous 30 days Next 30 days>>

TN1 News

01/11	TN1: CBTT Nghị quyết HĐQT về kế hoạch tổ chức lấy ý kiến cổ đông bằng văn bản
01/11	TN1: CBTT nhận được Quyết định của UBCK xử phạt vi phạm hành chính
18/09	TN1: Decision on the change of listing
10/09	TN1: Approving the transaction with related parties
09/09	TN1: Approving the result of share issuance

More News

Related Companies

	Volume	Price	Change
BCM	371,100	71.30	-0.83%
CIG	147,700	5.46	2.82%
CKG	851,900	26.65	0.76%
CRE	50,200	7.00	-0.28%
DLG	1,196,400	1.70	0.00%
DLR	0	11.90	0.00%
DTI	55,200	2.50	-3.85%