Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2008	+0.40 / +1.98%	20.60	20.60	20.60	20.60	20.60	6.12	100
3/31/2008	+0.30 / +1.51%	20.20	20.20	20.20	20.20	20.20	6.00	100
3/28/2008	+0.30 / +1.53%	19.90	19.90	19.90	19.90	19.90	5.91	300
3/27/2008	-0.60 / -2.97%	19.60	19.60	19.60	19.60	19.60	5.82	500
3/26/2008	+1.80 / +9.78%	16.60	20.20	16.60	20.20	20.20	6.00	7,000
3/25/2008	-1.60 / -8.00%	18.40	18.50	18.40	18.40	18.40	5.46	2,400
3/24/2008	-2.10 / -9.50%	21.00	21.00	20.00	20.00	20.00	5.94	2,100
3/21/2008	-0.90 / -3.91%	22.50	22.50	22.10	22.10	22.10	6.56	1,200
3/20/2008	-1.00 / -4.17%	24.00	24.00	23.00	23.00	23.00	6.83	5,500
3/19/2008	-0.40 / -1.64%	25.00	25.80	23.00	24.00	24.00	7.13	7,500
3/18/2008	-2.60 / -9.63%	24.40	24.90	24.40	24.40	24.40	7.25	8,000
3/17/2008	-2.40 / -8.16%	27.20	27.50	27.00	27.00	27.00	8.02	3,700
3/14/2008	-1.10 / -3.61%	29.60	30.50	29.40	29.40	29.40	8.73	5,500
3/13/2008	+1.50 / +5.17%	32.00	32.00	29.10	30.50	30.50	9.06	7,400
3/12/2008	0.00 / 0.00%	31.50	31.90	29.00	29.00	29.00	8.61	10,400
3/11/2008	-2.10 / -6.75%	31.10	31.10	29.00	29.00	29.00	8.61	8,300
3/10/2008	+2.80 / +9.89%	31.10	31.10	29.00	31.10	31.10	9.24	20,900
3/7/2008	+2.50 / +9.69%	28.30	28.30	28.30	28.30	28.30	8.40	50,200
3/6/2008	+1.80 / +7.50%	25.80	25.80	25.80	25.80	25.80	7.66	21,700
3/5/2008	-1.40 / -5.51%	25.40	25.40	23.00	24.00	24.00	7.13	7,600
3/4/2008	-3.80 / -13.01%	27.00	27.00	25.40	25.40	25.40	7.54	5,600
3/3/2008	-0.80 / -2.67%	30.00	30.00	27.00	29.20	29.20	8.67	4,600
2/29/2008	-0.50 / -1.64%	30.00	30.20	30.00	30.00	30.00	8.91	2,600
2/28/2008	-2.00 / -6.15%	30.50	31.00	30.00	30.50	30.50	9.06	3,200
2/27/2008	-1.60 / -4.69%	32.10	35.00	32.10	32.50	32.50	9.65	2,300
2/26/2008	+0.30 / +0.89%	37.00	37.00	34.10	34.10	34.10	10.13	1,000
2/25/2008	+1.80 / +5.63%	33.80	33.80	33.80	33.80	33.80	10.04	2,000
2/22/2008	-0.20 / -0.62%	29.00	32.10	29.00	32.00	32.00	9.50	4,700
2/21/2008	-3.30 / -9.30%	32.20	32.20	32.20	32.20	32.20	9.56	4,000
2/20/2008	-3.00 / -7.79%	36.00	36.00	35.50	35.50	35.50	10.54	800

<<Previous 30 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)