Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/28/2022	+0.50 / +3.57%	14.40	14.50	13.00	14.50	13.18	14.50	2,200
1/27/2022	0.00 / 0.00%	14.00	14.00	14.00	14.00	14.00	14.00	1,600
1/26/2022	-0.80 / -5.41%	14.60	14.60	14.00	14.00	14.45	14.00	2,000
1/25/2022	0.00 / 0.00%	14.80	14.80	14.50	14.80	14.73	14.80	4,100
1/24/2022	-0.20 / -1.33%	14.00	14.80	14.00	14.80	14.29	14.80	2,800
1/21/2022	+0.20 / +1.35%	14.80	15.00	14.80	15.00	14.92	15.00	39,000
1/20/2022	+0.80 / +5.71%	14.00	15.00	14.00	14.80	14.54	14.80	2,100
1/19/2022	0.00 / 0.00%	14.00	14.00	13.90	14.00	13.97	14.00	19,600
1/18/2022	0.00 / 0.00%	13.10	14.00	13.10	14.00	13.85	14.00	8,000
1/17/2022	-0.50 / -3.45%	14.50	14.60	14.00	14.00	14.22	14.00	15,300
1/14/2022	-0.10 / -0.68%	14.50	14.60	14.00	14.50	14.20	14.50	17,100
1/13/2022	-0.30 / -2.01%	15.00	15.00	14.50	14.60	14.79	14.60	21,100
1/12/2022	+0.10 / +0.68%	15.90	15.90	14.20	14.90	14.72	14.90	36,900
1/11/2022	-0.70 / -4.52%	15.50	15.50	14.20	14.80	14.78	14.80	47,100
1/10/2022	-1.50 / -8.82%	15.60	16.60	15.50	15.50	15.98	15.50	64,900
1/7/2022	+0.40 / +2.41%	17.00	17.00	16.10	17.00	16.56	17.00	100,600
1/6/2022	+1.50 / +9.93%	16.60	16.60	15.50	16.60	16.47	16.60	98,300
1/5/2022	+1.30 / +9.42%	14.00	15.10	13.80	15.10	14.52	15.10	113,700
1/4/2022	+0.30 / +2.22%	13.80	13.80	13.50	13.80	13.65	13.80	19,900
12/31/2021	-0.30 / -2.17%	13.90	13.90	12.90	13.50	13.15	13.50	46,400
12/30/2021	+0.20 / +1.47%	13.90	13.90	13.60	13.80	13.72	13.80	19,800
12/29/2021	+0.20 / +1.49%	13.80	13.80	13.50	13.60	13.55	13.60	6,300
12/28/2021	-0.10 / -0.74%	12.90	13.90	12.90	13.40	13.52	13.40	16,600
12/27/2021	-0.50 / -3.57%	13.60	13.80	13.40	13.50	13.52	13.50	2,487,262
12/24/2021	+0.60 / +4.48%	13.80	14.00	13.80	14.00	13.95	14.00	12,400
12/23/2021	-0.60 / -4.29%	14.00	14.00	13.40	13.40	13.67	13.40	18,800
12/22/2021	+0.20 / +1.45%	14.00	14.00	13.60	14.00	13.96	14.00	10,600
12/21/2021	+0.20 / +1.47%	13.90	13.90	13.50	13.80	13.69	13.80	32,800
12/20/2021	-0.40 / -2.86%	14.10	14.10	13.50	13.60	13.85	13.60	17,400
12/17/2021	-0.60 / -4.11%	14.60	14.60	14.00	14.00	14.01	14.00	41,900

<<Previous 30 days Next 30 days>>

TTL News

27/11	TTL: Notice of record date for cash dividend payment
24/11	TTL: Board Resolution
17/11	TTL: Notice of completion of procedures for withdrawal of all capital contribution to 21 Thang Long Investment and Construction Joint Stock Company
26/10	TTL: Change in personnel
21/10	TTL: Financial Statement Quarter 3/2020 (holding company)