Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2024	0.00 / 0.00%	19.85	19.95	19.55	19.85	19.69	19.85	14,443,792
2/29/2024	-0.15 / -0.75%	20.00	20.25	19.70	19.85	19.96	19.85	30,155,901
2/28/2024	+0.85 / +4.44%	19.25	20.00	19.10	20.00	19.45	20.00	25,599,801
2/27/2024	0.00 / 0.00%	19.15	19.30	18.85	19.15	19.09	19.15	15,468,600
2/26/2024	+0.05 / +0.26%	19.05	19.30	18.95	19.15	19.11	19.15	8,401,000
2/23/2024	-0.45 / -2.30%	19.60	20.10	19.10	19.10	19.70	19.10	43,600,000
2/22/2024	+0.05 / +0.26%	19.50	19.75	19.20	19.55	19.49	19.55	16,407,702
2/21/2024	+0.75 / +4.00%	18.75	19.50	18.55	19.50	19.18	19.50	32,812,400
2/20/2024	-0.05 / -0.27%	18.75	18.85	18.65	18.75	18.75	18.75	9,312,600
2/19/2024	-0.10 / -0.53%	18.90	18.95	18.65	18.80	18.76	18.80	8,878,702
2/16/2024	+0.05 / +0.27%	18.90	19.05	18.80	18.90	18.94	18.90	14,361,001
2/15/2024	+0.35 / +1.89%	18.65	19.15	18.60	18.85	18.90	18.85	25,897,301
2/7/2024	+0.40 / +2.21%	18.10	18.60	18.10	18.50	18.46	18.50	14,675,200
2/6/2024	-0.05 / -0.28%	18.25	18.35	18.10	18.10	18.18	18.10	10,611,100
2/5/2024	+0.65 / +3.71%	17.50	18.25	17.50	18.15	17.85	18.15	29,367,100
2/2/2024	-0.35 / -1.96%	17.90	17.95	17.50	17.50	17.69	17.50	9,172,100
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

<<Previous 30 days Next 30 days>>

TPB News

17:16	TPB: Record date for 2023 cash dividend payment
10/06	TPB: Plan for 2024 cash dividend payment
27/05	TPB: BOD resolution dated May 23, 2024
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

More News

Related Companies

	Volume	Price	Change
ABB	3,158,200	8.50	-1.16%
ACB	11,038,000	24.60	-0.81%
BAB	7,300	12.30	0.00%
BID	2,240,900	47.50	-1.76%
BVB	3,342,800	12.40	-2.36%
CTG	10,429,800	32.80	-3.24%
EIB	8,460,400	18.50	-3.14%
EVF	11,109,000	14.80	-4.21%