Monday, November 11, 2024 11:45:05 AM - Markets open
VN-INDEX 1,245.05 -7.51/-0.60%
HNX-INDEX 226.66 -0.22/-0.10%
UPCOM-INDEX 92.02 -0.13/-0.15%
Tien Bo Group Joint Stock Company (TTB : UPCOM)
Industrials : Building Materials & Fixtures
1.80 0.00/0.00%
11:45:01 AM
Closing price on 7/23/2019
23.25 +0.35/+1.53%
Open 22.90
High 23.25
Low 22.90
Volume 363,500
Split-adjusted Price 21.14

Create Alert at: 1 1 1 ...
TTB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/23/2019 +0.35 / +1.53% 22.90 23.25 22.90 23.25 23.02 21.14 363,500
7/22/2019 -0.10 / -0.43% 23.00 23.15 22.90 22.90 23.07 20.82 909,190
7/19/2019 +0.25 / +1.10% 22.75 23.00 22.75 23.00 22.86 20.91 461,530
7/18/2019 -0.10 / -0.44% 22.85 22.85 22.70 22.75 22.75 20.68 152,300
7/17/2019 0.00 / 0.00% 22.85 22.90 22.80 22.85 22.84 20.77 951,150
7/16/2019 +0.05 / +0.22% 22.65 22.90 22.65 22.85 22.80 20.77 231,620
7/15/2019 +0.05 / +0.22% 22.75 22.85 22.60 22.80 22.70 20.73 260,300
7/12/2019 -0.20 / -0.87% 22.95 23.00 22.75 22.75 22.84 20.68 231,880
7/11/2019 +0.10 / +0.44% 22.85 23.00 22.85 22.95 22.94 20.86 279,250
7/10/2019 +0.25 / +1.11% 22.60 23.00 22.60 22.85 22.90 20.77 360,290
7/9/2019 +0.35 / +1.57% 22.25 22.60 22.25 22.60 22.46 20.55 334,480
7/8/2019 +0.25 / +1.14% 22.00 22.30 21.95 22.25 22.20 20.23 706,320
7/5/2019 +0.05 / +0.23% 21.95 22.00 21.85 22.00 21.90 20.00 1,476,620
7/4/2019 +0.05 / +0.23% 21.90 22.00 21.90 21.95 21.91 19.95 860,630
7/3/2019 -0.10 / -0.45% 22.00 22.05 21.85 21.90 21.95 19.91 340,490
7/2/2019 -0.30 / -1.35% 22.30 22.35 22.00 22.00 22.14 20.00 230,300
7/1/2019 +0.10 / +0.45% 22.20 22.30 22.20 22.30 22.28 20.27 325,290
6/28/2019 0.00 / 0.00% 22.20 22.25 22.15 22.20 22.20 20.18 415,070
6/27/2019 -0.20 / -0.89% 22.40 22.40 22.20 22.20 22.29 20.18 892,890
6/26/2019 +0.05 / +0.22% 22.35 22.40 22.20 22.40 22.30 20.36 1,063,890
6/25/2019 -0.15 / -0.67% 22.55 22.55 22.35 22.35 22.43 20.32 254,190
6/24/2019 -0.10 / -0.44% 22.60 22.60 22.45 22.50 22.52 20.45 1,983,640
6/21/2019 -0.10 / -0.44% 22.65 22.75 22.55 22.60 22.64 20.55 969,420
6/20/2019 +0.10 / +0.44% 22.60 22.70 22.55 22.70 22.64 20.64 1,019,010
6/19/2019 0.00 / 0.00% 22.60 22.65 22.55 22.60 22.60 20.55 722,270
6/18/2019 +0.10 / +0.44% 22.50 22.65 22.45 22.60 22.54 20.55 450,770
6/17/2019 -0.10 / -0.44% 22.60 22.70 22.45 22.50 22.57 20.45 291,330
6/14/2019 +0.05 / +0.22% 22.55 22.60 22.50 22.60 22.56 20.55 203,110
6/13/2019 -0.25 / -1.10% 22.80 22.80 22.55 22.55 22.63 20.50 117,790
6/12/2019 -0.30 / -1.30% 23.10 23.10 22.80 22.80 22.90 20.73 222,310
TTB News
02/01 TTB: Decision on delisting of stock
29/12 TTB: TTB shares likely to be delisted
09/12 TTB: Quyết định về việc chuyển đổi cổ phiếu từ diện hạn chế giao dịch sang diện đình chỉ giao dịch
09/12 TTB: Thông báo về việc xử lý vi phạm đối với cổ phiếu
27/11 TTB: Decision on sanctioning of administrative violations
Related Companies
Volume Price Change
ACC  4,200 13.30 0.00%
ACE  0 36.50 0.00%
ADP  4,900 28.40 -2.07%
BCC  144,100 7.70 0.00%
BDT  15,500 7.30 0.00%
BHC  0 2.00 0.00%
BIG  24,000 7.00 0.00%
BT6  0 3.40 0.00%
BTD  0 18.70 0.00%
Market Update
Last updated at 11:45:01 AM
VN-INDEX 1,245.05 -7.51/-0.60%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.