Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/2/2007	-0.20 / -0.50%	40.70	41.80	39.90	40.00	40.00	7.91	15,700
2/1/2007	-0.60 / -1.47%	40.50	42.00	40.20	40.20	40.20	7.95	4,100
1/31/2007	+3.70 / +9.97%	40.00	40.80	40.00	40.80	40.80	8.07	20,100
1/30/2007	+2.00 / +5.70%	37.10	37.10	37.10	37.10	37.10	7.34	11,200
1/29/2007	+1.60 / +4.78%	33.60	35.10	33.00	35.10	35.10	6.94	13,900
1/26/2007	-2.40 / -6.69%	33.60	35.00	33.50	33.50	33.50	6.63	5,800
1/25/2007	-4.00 / -10.03%	37.20	40.00	35.90	35.90	35.90	7.10	3,400
1/24/2007	+1.40 / +3.64%	39.80	42.00	38.50	39.90	39.90	7.89	7,900
1/23/2007	+0.50 / +1.32%	38.50	41.80	38.50	38.50	38.50	7.62	43,600
1/22/2007	+3.40 / +9.83%	38.00	38.00	38.00	38.00	38.00	7.52	23,300
1/19/2007	+1.60 / +4.85%	34.60	34.60	34.60	34.60	34.60	6.85	8,700
1/18/2007	+3.90 / +13.40%	30.00	33.00	29.90	33.00	33.00	6.53	27,300
1/17/2007	+1.10 / +3.93%	28.60	31.40	28.00	29.10	29.10	5.76	13,600
1/16/2007	0.00 / 0.00%	28.00	29.00	28.00	28.00	28.00	5.54	4,100
1/15/2007	+1.90 / +7.28%	26.10	28.00	25.00	28.00	28.00	5.54	1,500
1/12/2007	+0.10 / +0.38%	26.10	26.10	26.10	26.10	26.10	5.16	0
1/11/2007	-2.10 / -7.47%	26.10	26.10	26.00	26.00	26.00	5.14	1,000
1/10/2007	0.00 / 0.00%	28.10	28.10	28.10	28.10	28.10	5.56	0
1/9/2007	-2.10 / -6.95%	28.10	28.10	28.10	28.10	28.10	5.56	1,000
1/8/2007	+0.60 / +2.03%	29.60	31.00	28.00	30.20	30.20	5.97	2,200
1/5/2007	+1.00 / +3.50%	29.00	30.00	29.00	29.60	29.60	5.86	2,700
1/4/2007	+2.60 / +10.00%	26.50	28.60	26.50	28.60	28.60	5.66	3,100
1/3/2007	+1.20 / +4.84%	26.00	26.00	26.00	26.00	26.00	5.14	1,500
1/2/2007	+1.30 / +5.53%	24.80	25.00	24.80	24.80	24.80	4.91	2,100
12/29/2006	0.00 / 0.00%	24.40	24.50	23.50	23.50	23.50	4.65	4,000
12/28/2006	+0.30 / +1.29%	23.00	25.00	23.00	23.50	23.50	4.65	1,000
12/27/2006	+2.10 / +9.95%	23.20	23.20	23.20	23.20	23.20	4.59	300
12/26/2006	-2.30 / -9.83%	21.10	21.10	21.10	21.10	21.10	4.17	11,900
12/25/2006	-2.60 / -10.00%	23.50	23.50	23.40	23.40	23.40	4.63	8,200
12/22/2006	-1.00 / -3.70%	26.00	26.00	26.00	26.00	26.00	5.14	3,300

<<Previous 5 days Next 30 days>>

TPH News

01/12	TPH: On 04/12/2020, first trading day of additional listed shares
27/11	TPH: Result of sale of Treasury stock
27/11	TPH: Change in number of outstanding shares
19/11	TPH: Change in shareholding of principal shareholder (Nguyen Thi Ngan)
11/11	TPH: Official Admission of additional listing of Hanoi Textbooks Printing JSC (TPH)