Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2021	-1.00 / -2.35%	39.55	42.50	39.55	41.50	40.17	24.23	13,800
12/22/2021	+1.20 / +2.91%	41.30	42.50	41.20	42.50	41.98	24.82	9,600
12/21/2021	-1.00 / -2.36%	42.30	42.30	41.30	41.30	41.49	24.12	14,500
12/20/2021	-0.20 / -0.47%	42.45	42.45	41.00	42.30	41.61	24.70	11,200
12/17/2021	+0.90 / +2.16%	41.60	42.50	40.95	42.50	41.39	24.82	9,600
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

<<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: Adjusting content of collecting shareholders' written opinions
01/11	TN1: CBTT nhận được Quyết định của UBCK xử phạt vi phạm hành chính
31/10	TN1: Link to the 2024 financial statements
28/10	TN1: Receiving resignation letter

More News

Related Companies

	Volume	Price	Change
BCM	247,600	66.60	-1.19%
CIG	886,300	7.79	-6.93%
CKG	28,400	25.00	-1.38%
CRE	144,500	6.98	-0.14%
DLG	1,947,500	1.95	1.04%
DLR	100	18.00	4.65%
DTI	2,300	2.30	4.55%
DXS	3,381,900	6.39	2.73%
FIR	207,200	4.70	-2.49%
FLC	0	3.50	0.00%