Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/28/2025	-0.20 / -2.41%	8.30	8.50	7.60	8.10	8.26	8.10	18,300
3/27/2025	-0.10 / -1.19%	8.00	8.40	8.00	8.30	8.24	8.30	2,300
3/26/2025	0.00 / 0.00%	8.30	8.50	8.20	8.40	8.33	8.40	7,900
3/25/2025	-0.20 / -2.33%	8.80	8.80	8.30	8.40	8.50	8.40	4,000
3/24/2025	-0.30 / -3.37%	8.80	8.80	8.60	8.60	8.61	8.60	2,100
3/21/2025	0.00 / 0.00%	8.90	8.90	8.90	8.90	8.90	8.90	1,700
3/20/2025	0.00 / 0.00%	8.80	8.90	8.80	8.90	8.86	8.90	500
3/19/2025	0.00 / 0.00%	9.10	9.10	8.90	8.90	9.04	8.90	2,400
3/18/2025	+0.30 / +3.49%	9.00	9.00	8.90	8.90	8.99	8.90	3,300
3/17/2025	-0.60 / -6.52%	9.00	9.10	8.40	8.60	8.73	8.60	7,300
3/14/2025	-0.10 / -1.08%	9.00	9.20	9.00	9.20	9.02	9.20	1,100
3/13/2025	0.00 / 0.00%	9.00	9.30	9.00	9.30	9.00	9.30	8,100
3/12/2025	-0.10 / -1.06%	9.00	9.30	9.00	9.30	9.10	9.30	300
3/11/2025	0.00 / 0.00%	9.00	9.40	8.80	9.40	8.91	9.40	6,800
3/10/2025	0.00 / 0.00%	9.50	9.50	9.40	9.40	9.47	9.40	300
3/7/2025	+0.10 / +1.08%	9.40	9.40	9.40	9.40	9.40	9.40	100
3/6/2025	+0.10 / +1.09%	9.30	9.40	9.10	9.30	9.19	9.30	4,800
3/5/2025	-0.20 / -2.13%	9.20	9.30	9.10	9.20	9.22	9.20	4,400
3/4/2025	-0.10 / -1.05%	9.00	9.40	9.00	9.40	9.14	9.40	1,400
3/3/2025	+0.10 / +1.06%	9.60	9.60	9.40	9.50	9.55	9.50	10,800
2/28/2025	+0.20 / +2.17%	9.00	9.40	9.00	9.40	9.13	9.40	4,000
2/27/2025	+0.20 / +2.22%	9.00	9.20	8.90	9.20	9.07	9.20	4,100
2/26/2025	+0.10 / +1.12%	9.10	9.10	8.90	9.00	9.00	9.00	900
2/25/2025	-0.30 / -3.26%	9.00	9.00	8.90	8.90	8.98	8.90	1,700
2/24/2025	+0.20 / +2.22%	8.80	9.20	8.80	9.20	9.08	9.20	6,100
2/21/2025	0.00 / 0.00%	9.10	9.10	9.00	9.00	9.08	9.00	2,400
2/20/2025	0.00 / 0.00%	9.00	9.10	9.00	9.00	9.04	9.00	3,300
2/19/2025	+0.20 / +2.27%	8.80	9.00	8.80	9.00	8.86	9.00	265,492
2/18/2025	0.00 / 0.00%	9.00	9.20	8.70	8.80	8.73	8.80	17,100
2/17/2025	-0.20 / -2.22%	9.10	9.50	8.70	8.80	9.06	8.80	7,400

<<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)