Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2024	0.00 / 0.00%	17.85	18.05	17.80	17.85	17.90	17.85	5,055,900
1/31/2024	-0.45 / -2.46%	18.45	18.45	17.80	17.85	18.08	17.85	11,250,136
1/30/2024	+0.15 / +0.83%	18.15	18.45	18.15	18.30	18.31	18.30	10,766,600
1/29/2024	-0.15 / -0.82%	18.30	18.40	18.15	18.15	18.25	18.15	3,947,502
1/26/2024	+0.15 / +0.83%	18.20	18.50	18.15	18.30	18.31	18.30	3,898,400
1/25/2024	-0.15 / -0.82%	18.30	18.30	18.15	18.15	18.21	18.15	6,330,100
1/24/2024	-0.30 / -1.61%	18.55	18.55	18.25	18.30	18.40	18.30	10,312,000
1/23/2024	-0.05 / -0.27%	18.65	18.80	18.50	18.60	18.65	18.60	9,420,200
1/22/2024	+0.05 / +0.27%	18.60	18.70	18.45	18.65	18.58	18.65	8,796,900
1/19/2024	+0.15 / +0.81%	18.45	18.65	18.40	18.60	18.52	18.60	5,649,500
1/18/2024	+0.10 / +0.54%	18.35	18.45	18.20	18.45	18.35	18.45	5,369,001
1/17/2024	-0.25 / -1.34%	18.55	18.70	18.35	18.35	18.52	18.35	7,453,000
1/16/2024	+0.30 / +1.64%	18.20	18.60	18.20	18.60	18.35	18.60	9,333,300
1/15/2024	-0.25 / -1.35%	18.75	18.80	18.30	18.30	18.55	18.30	14,406,102
1/12/2024	+0.05 / +0.27%	18.35	18.80	18.15	18.55	18.54	18.55	19,799,600
1/11/2024	0.00 / 0.00%	18.50	19.00	18.35	18.50	18.72	18.50	18,614,600
1/10/2024	+0.75 / +4.23%	17.80	18.60	17.75	18.50	18.20	18.50	31,926,600
1/9/2024	-0.20 / -1.11%	18.00	18.05	17.70	17.75	17.84	17.75	12,203,800
1/8/2024	-0.05 / -0.28%	18.20	18.20	17.80	17.95	18.00	17.95	22,562,200
1/5/2024	+0.10 / +0.56%	17.90	18.15	17.75	18.00	17.92	18.00	11,024,500
1/4/2024	+0.45 / +2.58%	17.50	18.20	17.40	17.90	17.80	17.90	30,598,000
1/3/2024	+0.15 / +0.87%	17.25	17.45	17.10	17.45	17.25	17.45	8,835,200
1/2/2024	-0.10 / -0.57%	17.45	17.50	17.25	17.30	17.35	17.30	6,970,701
12/29/2023	+0.10 / +0.58%	17.40	17.45	17.25	17.40	17.34	17.40	5,816,299
12/28/2023	-0.05 / -0.29%	17.30	17.35	17.15	17.30	17.29	17.30	4,159,200
12/27/2023	+0.35 / +2.06%	17.00	17.35	17.00	17.35	17.20	17.35	5,355,700
12/26/2023	-0.05 / -0.29%	17.10	17.10	16.95	17.00	17.00	17.00	2,299,300
12/25/2023	+0.15 / +0.89%	16.90	17.10	16.90	17.05	17.04	17.05	2,546,800
12/22/2023	0.00 / 0.00%	16.90	16.95	16.75	16.90	16.84	16.90	2,372,900
12/21/2023	0.00 / 0.00%	16.90	16.90	16.70	16.90	16.84	16.90	8,226,801

<<Previous 30 days Next 30 days>>

TPB News

20/05	TPB: BOD resolution dated May 17, 2024
01/05	TPB: Quyết định của HĐQT về việc thành lập và thay đổi địa điểm hoạt động chi nhánh Đông Anh
26/04	TPB: Document of AGM 2024 via the website
25/04	TPB: Establishing branches and transaction offices
23/04	TPB: Change of corporate structure and financial statements

More News

Related Companies

	Volume	Price	Change
ABB	15,765,800	8.50	-6.59%
ACB	9,283,100	27.95	-0.89%
BAB	27,800	12.70	0.00%
BID	2,428,000	49.80	-0.40%
BVB	1,625,600	12.30	-0.81%
CTG	11,642,900	33.00	-1.93%
EIB	11,291,900	18.20	-1.36%
EVF	19,364,800	16.10	1.58%