Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2019	+0.50 / +0.89%	56.00	56.50	56.00	56.50	56.50	15.91	2,000
7/19/2019	+0.50 / +0.90%	55.50	56.00	55.50	56.00	55.75	15.77	670
7/18/2019	-0.50 / -0.89%	52.10	55.50	52.10	55.50	55.20	15.63	1,250
7/17/2019	+0.50 / +0.90%	55.50	56.00	55.50	56.00	55.75	15.77	1,010
7/16/2019	+0.40 / +0.73%	55.10	55.50	55.10	55.50	55.36	15.63	1,680
7/15/2019	0.00 / 0.00%	52.10	55.10	52.10	55.10	54.40	15.52	1,930
7/12/2019	+0.30 / +0.55%	55.10	55.10	55.10	55.10	55.10	15.52	680
7/11/2019	+2.00 / +3.79%	54.80	54.80	54.00	54.80	54.41	15.43	1,360
7/10/2019	-3.00 / -5.38%	55.00	56.00	52.80	52.80	55.43	14.87	920
7/9/2019	0.00 / 0.00%	53.20	55.80	53.20	55.80	53.64	15.71	1,100
7/8/2019	+2.80 / +5.28%	52.00	55.80	50.10	55.80	51.88	15.71	1,600
7/5/2019	+3.00 / +6.00%	53.50	53.50	46.50	53.00	53.09	14.93	810
7/4/2019	-3.50 / -6.54%	53.00	53.00	50.00	50.00	52.67	14.08	1,310
7/3/2019	-0.50 / -0.93%	53.50	53.50	53.50	53.50	53.50	15.07	1,530
7/2/2019	-1.00 / -1.82%	54.00	54.00	51.20	54.00	53.90	15.21	1,410
7/1/2019	-0.50 / -0.90%	52.00	59.30	51.70	55.00	53.99	15.49	1,630
6/28/2019	0.00 / 0.00%	55.40	55.50	55.40	55.50	55.45	15.63	680
6/27/2019	-0.50 / -0.89%	56.00	56.00	53.50	55.50	55.25	15.63	570
6/26/2019	+1.00 / +1.82%	55.50	56.00	55.50	56.00	55.75	15.77	330
6/25/2019	0.00 / 0.00%	55.00	55.00	54.90	55.00	54.98	15.49	2,030
6/24/2019	+0.80 / +1.48%	54.00	55.00	54.00	55.00	54.55	15.49	1,320
6/21/2019	+3.50 / +6.90%	47.20	54.20	47.20	54.20	48.21	15.26	1,120
6/20/2019	-3.80 / -6.97%	50.70	50.70	50.70	50.70	50.70	14.28	1,340
6/19/2019	0.00 / 0.00%	50.70	54.50	50.70	54.50	52.60	15.35	1,030
6/18/2019	+0.50 / +0.93%	50.30	54.50	50.30	54.50	50.85	15.35	590
6/17/2019	-4.00 / -6.90%	56.00	56.00	54.00	54.00	54.55	15.21	440
6/14/2019	-2.60 / -4.29%	64.80	64.80	58.00	58.00	58.00	16.33	1,000
6/13/2019	+3.90 / +6.88%	60.60	60.60	60.60	60.60	60.60	17.07	430
6/12/2019	+3.70 / +6.98%	56.70	56.70	56.70	56.70	56.70	15.97	380
6/11/2019	+1.70 / +3.31%	54.80	54.80	53.00	53.00	53.90	14.93	470

<<Previous 8 days Next 30 days>>

TN1 News

04/12	TN1: Change in personnel
26/11	TN1: Change in personnel (revised)
25/11	TN1: Resolution on shareholders’ written opinions
25/11	TN1: Change in personnel
01/11	TN1: CBTT Nghị quyết HĐQT về kế hoạch tổ chức lấy ý kiến cổ đông bằng văn bản

More News

Related Companies

	Volume	Price	Change
BCM	156,700	69.70	0.58%
CIG	465,600	8.43	6.44%
CKG	12,000	22.80	-0.44%
CRE	237,500	7.78	-0.26%
DLG	2,203,300	2.10	2.94%
DLR	0	19.90	0.00%
DTI	84,700	2.40	9.09%
DXS	1,746,500	7.29	-0.14%
FIR	117,400	5.95	-0.83%
FLC	0	3.50	0.00%