Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/24/2024	-0.70 / -3.87%	18.05	18.10	17.40	17.40	17.71	14.50	9,992,603
6/21/2024	-0.15 / -0.82%	18.15	18.35	18.05	18.10	18.19	15.08	7,475,406
6/20/2024	+0.20 / +1.11%	18.30	18.30	18.00	18.25	18.13	15.21	8,930,202
6/19/2024	-0.05 / -0.27%	18.70	18.75	18.40	18.55	18.55	15.04	8,452,000
6/18/2024	+0.05 / +0.27%	18.75	18.75	18.50	18.60	18.65	15.08	7,922,300
6/17/2024	-0.10 / -0.54%	18.70	18.70	18.40	18.55	18.54	15.04	9,223,002
6/14/2024	-0.35 / -1.84%	19.00	19.10	18.65	18.65	18.80	15.12	11,910,200
6/13/2024	+0.55 / +2.98%	18.50	19.10	18.45	19.00	18.83	15.41	43,999,801
6/12/2024	+0.25 / +1.37%	18.20	18.50	18.15	18.45	18.31	14.96	6,745,501
6/11/2024	-0.15 / -0.82%	18.40	18.50	18.15	18.20	18.26	14.76	4,545,700
6/10/2024	+0.25 / +1.38%	18.25	18.60	18.20	18.35	18.41	14.88	13,946,800
6/7/2024	-0.15 / -0.82%	18.30	18.40	18.10	18.10	18.22	14.68	3,579,300
6/6/2024	+0.25 / +1.39%	18.00	18.35	17.95	18.25	18.14	14.80	8,447,800
6/5/2024	-0.05 / -0.28%	18.05	18.15	17.95	18.00	18.05	14.60	4,055,200
6/4/2024	0.00 / 0.00%	18.15	18.20	18.00	18.05	18.07	14.64	6,423,400
6/3/2024	+0.40 / +2.27%	17.75	18.35	17.70	18.05	18.14	14.64	12,042,301
5/31/2024	-0.05 / -0.28%	17.70	17.80	17.55	17.65	17.65	14.31	3,886,000
5/30/2024	0.00 / 0.00%	17.70	17.75	17.50	17.70	17.59	14.35	6,358,402
5/29/2024	-0.15 / -0.84%	17.90	17.90	17.70	17.70	17.77	14.35	4,679,700
5/28/2024	+0.15 / +0.85%	17.80	17.90	17.70	17.85	17.79	14.47	4,456,602
5/27/2024	-0.05 / -0.28%	17.75	17.90	17.55	17.70	17.71	14.35	7,460,100
5/24/2024	-0.55 / -3.01%	18.00	18.35	17.60	17.75	17.97	14.39	15,598,300
5/23/2024	+0.15 / +0.83%	18.15	18.30	18.05	18.30	18.16	14.84	5,960,500
5/22/2024	-0.20 / -1.09%	18.40	18.45	18.10	18.15	18.26	14.72	6,154,000
5/21/2024	-0.10 / -0.54%	18.50	18.50	18.20	18.35	18.30	14.88	4,448,700
5/20/2024	+0.05 / +0.27%	18.40	18.60	18.40	18.45	18.51	14.96	14,311,500
5/17/2024	+0.05 / +0.27%	18.40	18.65	18.25	18.40	18.44	14.92	12,133,500
5/16/2024	+0.40 / +2.23%	18.20	18.40	18.00	18.35	18.23	14.88	9,637,601
5/15/2024	-0.05 / -0.28%	18.20	18.20	17.90	17.95	18.06	14.56	10,493,000
5/14/2024	0.00 / 0.00%	18.05	18.20	17.90	18.00	18.06	14.60	6,135,801

<<Previous 30 days Next 30 days>>

TPB News

06/11	TPB: Update charter via the website
05/11	TPB: Amendment of Establishment and Operation License
31/10	TPB: Explanation for the fluctuation of separate profit after tax
31/10	TPB: Explanation for the fluctuation of consolidated profit after tax
29/10	TPB: Approved the credit limit for Mr. Do Anh Viet