Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2024	+0.21 / +4.21%	5.00	5.25	5.00	5.20	5.16	5.20	769,000
8/15/2024	-0.05 / -0.99%	5.05	5.05	4.97	4.99	5.01	4.99	448,400
8/14/2024	+0.01 / +0.20%	5.14	5.14	5.02	5.04	5.05	5.04	304,500
8/13/2024	-0.09 / -1.76%	5.13	5.14	5.03	5.03	5.09	5.03	340,900
8/12/2024	+0.01 / +0.20%	5.11	5.17	5.09	5.12	5.12	5.12	268,900
8/9/2024	+0.01 / +0.20%	5.10	5.20	5.09	5.11	5.14	5.11	349,800
8/8/2024	+0.07 / +1.39%	5.02	5.20	4.96	5.10	5.08	5.10	489,800
8/7/2024	+0.03 / +0.60%	5.08	5.08	4.98	5.03	5.02	5.03	218,400
8/6/2024	0.00 / 0.00%	5.00	5.08	4.85	5.00	5.00	5.00	843,100
8/5/2024	-0.37 / -6.89%	5.30	5.35	5.00	5.00	5.11	5.00	964,100
8/2/2024	-0.02 / -0.37%	5.56	5.56	5.25	5.37	5.33	5.37	271,800
8/1/2024	-0.14 / -2.53%	5.53	5.55	5.25	5.39	5.42	5.39	561,200
7/31/2024	0.00 / 0.00%	5.56	5.60	5.53	5.53	5.55	5.53	422,800
7/30/2024	-0.05 / -0.90%	5.58	5.60	5.52	5.53	5.55	5.53	519,900
7/29/2024	-0.02 / -0.36%	5.64	5.67	5.56	5.58	5.60	5.58	368,200
7/26/2024	+0.06 / +1.08%	5.55	5.61	5.54	5.60	5.58	5.60	220,900
7/25/2024	-0.11 / -1.95%	5.56	5.64	5.50	5.54	5.56	5.54	626,700
7/24/2024	+0.08 / +1.44%	5.57	5.69	5.48	5.65	5.55	5.65	766,500
7/23/2024	-0.12 / -2.11%	5.70	5.70	5.57	5.57	5.62	5.57	419,300
7/22/2024	-0.11 / -1.90%	5.80	5.88	5.50	5.69	5.66	5.69	511,000
7/19/2024	-0.10 / -1.69%	5.90	5.96	5.75	5.80	5.80	5.80	1,037,800
7/18/2024	-0.03 / -0.51%	6.00	6.00	5.80	5.90	5.86	5.90	473,300
7/17/2024	-0.12 / -1.98%	6.05	6.10	5.80	5.93	5.98	5.93	1,000,100
7/16/2024	-0.03 / -0.49%	6.09	6.15	6.04	6.05	6.09	6.05	650,300
7/15/2024	-0.05 / -0.82%	6.14	6.18	6.08	6.08	6.13	6.08	528,300
7/12/2024	-0.01 / -0.16%	6.15	6.16	6.09	6.13	6.11	6.13	438,900
7/11/2024	0.00 / 0.00%	6.15	6.20	6.12	6.14	6.15	6.14	404,600
7/10/2024	-0.07 / -1.13%	6.22	6.25	6.10	6.14	6.16	6.14	481,800
7/9/2024	+0.11 / +1.80%	6.11	6.21	6.10	6.21	6.14	6.21	669,100
7/8/2024	-0.04 / -0.65%	6.32	6.32	6.05	6.10	6.15	6.10	840,400

<<Previous 30 days Next 30 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