Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2021	-0.90 / -9.47%	9.00	9.00	8.60	8.60	8.80	8.31	38,200
9/30/2021	+0.20 / +2.15%	9.00	9.50	9.00	9.50	9.15	9.18	8,200
9/29/2021	-0.10 / -1.06%	9.10	9.30	8.80	9.30	9.00	8.99	2,000
9/28/2021	+0.30 / +3.30%	9.00	9.40	8.20	9.40	8.26	9.09	31,600
9/27/2021	-0.70 / -7.14%	9.40	9.40	9.10	9.10	9.28	8.80	11,100
9/24/2021	0.00 / 0.00%	9.90	9.90	9.00	9.80	9.90	9.47	1,200
9/23/2021	0.00 / 0.00%	10.00	10.20	9.80	9.80	10.00	9.47	22,900
9/22/2021	+0.70 / +7.69%	9.20	9.80	9.20	9.80	9.31	9.47	56,600
9/21/2021	+0.20 / +2.25%	8.90	9.70	8.90	9.10	8.98	8.80	19,700
9/20/2021	-0.90 / -9.18%	9.80	9.80	8.90	8.90	9.01	8.60	35,300
9/17/2021	+0.10 / +1.03%	9.80	10.00	9.70	9.80	9.85	9.47	34,000
9/16/2021	+0.70 / +7.78%	9.00	9.70	8.60	9.70	9.24	9.38	13,200
9/15/2021	+0.80 / +9.76%	8.20	9.00	8.20	9.00	8.62	8.70	36,200
9/14/2021	-0.10 / -1.20%	8.30	8.30	8.20	8.20	8.28	7.93	12,200
9/13/2021	+0.10 / +1.22%	8.50	8.70	8.30	8.30	8.47	8.02	14,400
9/10/2021	+0.10 / +1.23%	8.40	8.40	8.00	8.20	8.12	7.93	77,200
9/9/2021	-0.50 / -5.81%	8.60	8.60	8.10	8.10	8.21	7.83	15,100
9/8/2021	+0.30 / +3.61%	7.70	8.60	7.70	8.60	8.46	8.31	1,300
9/7/2021	-0.90 / -9.78%	9.00	9.00	8.30	8.30	8.45	8.02	1,494,562
9/6/2021	+0.20 / +2.22%	8.90	9.50	8.90	9.20	9.33	8.89	1,500
9/1/2021	-1.00 / -10.00%	10.00	10.00	9.00	9.00	9.02	8.70	28,500
8/31/2021	+0.90 / +9.89%	9.10	10.00	8.30	10.00	8.57	9.67	7,000
8/30/2021	0.00 / 0.00%	8.70	9.10	8.20	9.10	8.82	8.80	2,463,362
8/27/2021	0.00 / 0.00%	9.10	9.10	9.10	9.10	9.10	8.80	0
8/26/2021	0.00 / 0.00%	9.10	9.10	9.10	9.10	9.10	8.80	0
8/25/2021	+0.60 / +7.06%	8.60	9.30	8.60	9.10	9.30	8.80	400
8/24/2021	0.00 / 0.00%	8.50	8.50	8.50	8.50	8.50	8.22	0
8/23/2021	0.00 / 0.00%	7.70	9.30	7.70	8.50	8.57	8.22	2,100
8/20/2021	0.00 / 0.00%	8.50	8.50	8.50	8.50	8.50	8.22	0
8/19/2021	-0.90 / -9.57%	9.20	9.20	8.50	8.50	8.75	8.22	1,600

<<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)