Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/17/2024	0.00 / 0.00%	4.89	4.90	4.74	4.88	4.81	4.88	1,042,500
10/16/2024	-0.02 / -0.41%	4.90	4.94	4.84	4.88	4.88	4.88	502,200
10/15/2024	-0.08 / -1.61%	4.98	5.01	4.89	4.90	4.94	4.90	1,013,900
10/14/2024	-0.04 / -0.80%	5.03	5.04	4.97	4.98	4.99	4.98	1,273,300
10/11/2024	+0.01 / +0.20%	5.01	5.04	5.00	5.02	5.01	5.02	658,300
10/10/2024	-0.06 / -1.18%	5.10	5.10	5.01	5.01	5.04	5.01	960,800
10/9/2024	-0.03 / -0.59%	5.10	5.15	5.00	5.07	5.06	5.07	666,800
10/8/2024	0.00 / 0.00%	5.07	5.15	5.07	5.10	5.11	5.10	309,000
10/7/2024	+0.03 / +0.59%	5.09	5.18	5.05	5.10	5.11	5.10	769,800
10/4/2024	-0.02 / -0.39%	5.11	5.11	5.06	5.07	5.08	5.07	650,100
10/3/2024	-0.08 / -1.55%	5.15	5.19	5.08	5.09	5.12	5.09	1,493,400
10/2/2024	-0.07 / -1.34%	5.24	5.24	5.16	5.17	5.18	5.17	907,100
10/1/2024	+0.06 / +1.16%	5.20	5.26	5.20	5.24	5.23	5.24	808,286
9/30/2024	-0.01 / -0.19%	5.19	5.25	5.17	5.18	5.19	5.18	739,900
9/27/2024	-0.04 / -0.76%	5.23	5.25	5.17	5.19	5.21	5.19	1,562,400
9/26/2024	-0.07 / -1.32%	5.33	5.37	5.23	5.23	5.29	5.23	1,909,500
9/25/2024	+0.02 / +0.38%	5.29	5.36	5.29	5.30	5.32	5.30	1,247,900
9/24/2024	-0.17 / -3.12%	5.42	5.45	5.28	5.28	5.36	5.28	3,612,700
9/23/2024	-0.14 / -2.50%	5.59	5.59	5.39	5.45	5.45	5.45	3,413,200
9/20/2024	-0.16 / -2.78%	5.80	5.90	5.48	5.59	5.60	5.59	6,108,700
9/19/2024	+0.25 / +4.55%	5.50	5.75	5.50	5.75	5.68	5.75	3,398,600
9/18/2024	-0.16 / -2.83%	5.65	5.70	5.50	5.50	5.58	5.50	2,170,300
9/17/2024	-0.34 / -5.67%	5.65	5.88	5.65	5.66	5.70	5.66	13,099,670
9/16/2024	+0.15 / +2.56%	5.80	6.00	5.63	6.00	5.83	6.00	2,482,900
9/13/2024	+0.35 / +6.36%	5.49	5.85	5.41	5.85	5.67	5.85	2,534,200
9/12/2024	+0.34 / +6.59%	5.17	5.50	5.16	5.50	5.35	5.50	2,000,100
9/11/2024	-0.06 / -1.15%	5.21	5.28	5.16	5.16	5.19	5.16	470,200
9/10/2024	+0.20 / +3.98%	5.00	5.34	4.97	5.22	5.04	5.22	8,074,200
9/9/2024	0.00 / 0.00%	5.00	5.05	5.00	5.02	5.01	5.02	461,900
9/6/2024	-0.04 / -0.79%	5.06	5.09	5.00	5.02	5.04	5.02	373,000

<<Previous 30 days Next 21 days>>

TCD News

14/11	TCD: Resolution of General Meeting of Shareholders
14/11	TCD: Change in personnel
13/11	TCD: Change in the 4th Business License of Ha Noi branch
29/10	TCD: Change of representative of contributed capital in Thanh Nguyen Energy
25/10	TCD: Change in the 30th Business Registration Certificate