Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2021	-1.70 / -4.63%	36.70	36.70	34.20	35.00	35.68	13.61	6,442,500
8/19/2021	-0.55 / -1.48%	37.05	37.10	36.45	36.70	36.72	14.27	3,203,000
8/18/2021	-0.10 / -0.27%	37.30	37.60	37.00	37.25	37.29	14.49	2,954,100
8/17/2021	+0.25 / +0.67%	37.85	37.85	37.00	37.35	37.40	14.52	4,819,100
8/16/2021	+0.70 / +1.92%	36.40	37.25	36.00	37.10	36.70	14.43	6,804,300
8/13/2021	0.00 / 0.00%	35.60	36.50	35.60	36.40	36.12	14.16	3,475,900
8/12/2021	-0.60 / -1.62%	36.90	37.10	36.40	36.40	36.78	14.16	3,106,500
8/11/2021	+1.00 / +2.78%	36.20	37.50	35.80	37.00	36.65	14.39	13,559,700
8/10/2021	+0.10 / +0.28%	36.20	36.20	35.40	36.00	35.81	14.00	3,413,600
8/9/2021	+0.40 / +1.13%	35.30	35.90	34.95	35.90	35.32	13.96	3,632,200
8/6/2021	-0.40 / -1.11%	36.10	36.30	35.45	35.50	35.90	13.81	3,867,300
8/5/2021	+0.80 / +2.28%	35.50	35.90	35.10	35.90	35.62	13.96	5,079,300
8/4/2021	+0.55 / +1.59%	34.70	35.70	34.65	35.10	35.18	13.65	9,425,000
8/3/2021	+0.10 / +0.29%	34.50	34.85	34.10	34.55	34.53	13.44	3,921,100
8/2/2021	-0.55 / -1.57%	34.70	35.10	34.45	34.45	34.83	13.40	6,590,300
7/30/2021	+0.30 / +0.86%	35.00	35.30	34.70	35.00	34.93	13.61	5,460,700
7/29/2021	+0.50 / +1.46%	34.35	35.00	34.35	34.70	34.54	13.49	7,422,900
7/28/2021	+0.10 / +0.29%	33.90	34.70	33.80	34.20	34.33	13.30	5,651,400
7/27/2021	+1.20 / +3.65%	33.40	34.30	33.20	34.10	33.78	13.26	9,483,900
7/26/2021	-0.10 / -0.30%	32.50	33.45	32.45	32.90	32.96	12.79	7,083,400
7/23/2021	-0.85 / -2.51%	33.30	33.75	33.00	33.00	33.31	12.83	6,293,200
7/22/2021	+0.75 / +2.27%	33.10	33.85	32.70	33.85	33.35	13.16	6,179,900
7/21/2021	+0.10 / +0.30%	33.20	33.50	32.90	33.10	33.18	12.87	5,750,900
7/20/2021	+1.45 / +4.60%	31.80	33.00	31.40	33.00	32.16	12.83	7,650,000
7/19/2021	-2.35 / -6.93%	33.20	33.20	31.55	31.55	32.14	12.27	5,202,600
7/16/2021	+0.20 / +0.59%	34.30	34.40	33.80	33.90	34.09	13.18	1,930,300
7/15/2021	+0.70 / +2.12%	33.00	34.45	32.60	33.70	33.53	13.11	3,272,200
7/14/2021	-1.80 / -5.17%	34.70	35.00	32.90	33.00	33.79	12.83	5,212,700
7/13/2021	-0.25 / -0.71%	35.50	35.65	34.00	34.80	35.12	13.53	8,324,000
7/12/2021	-1.95 / -5.27%	37.00	37.00	34.45	35.05	35.17	13.63	7,554,300

<<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