Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2022	-0.10 / -0.66%	15.00	15.00	14.50	15.00	14.65	15.00	7,100
2/17/2022	+0.80 / +5.59%	14.20	15.20	14.00	15.10	14.89	15.10	63,700
2/16/2022	-0.20 / -1.38%	14.60	14.90	14.20	14.30	14.36	14.30	39,200
2/15/2022	0.00 / 0.00%	14.50	14.50	14.50	14.50	14.50	14.50	1,400
2/14/2022	-0.40 / -2.68%	14.90	14.90	14.50	14.50	14.79	14.50	700
2/11/2022	+0.90 / +6.43%	14.00	14.90	14.00	14.90	14.32	14.90	15,000
2/10/2022	-0.30 / -2.10%	14.30	14.40	14.00	14.00	14.21	14.00	9,000
2/9/2022	-0.20 / -1.38%	14.50	14.50	14.20	14.30	14.28	14.30	22,800
2/8/2022	0.00 / 0.00%	14.50	14.50	14.50	14.50	14.50	14.50	1,300
2/7/2022	0.00 / 0.00%	14.50	14.70	14.20	14.50	14.31	14.50	12,500
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

<<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)