Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2024	-0.02 / -0.39%	5.19	5.21	5.16	5.17	5.18	5.17	602,600
8/28/2024	-0.02 / -0.38%	5.21	5.26	5.16	5.19	5.20	5.19	386,300
8/27/2024	-0.06 / -1.14%	5.27	5.27	5.17	5.21	5.22	5.21	466,000
8/26/2024	+0.11 / +2.13%	5.20	5.32	5.20	5.27	5.28	5.27	1,073,600
8/23/2024	0.00 / 0.00%	5.16	5.20	5.14	5.16	5.17	5.16	401,300
8/22/2024	-0.08 / -1.53%	5.21	5.23	5.16	5.16	5.19	5.16	14,249,200
8/21/2024	+0.04 / +0.77%	5.26	5.29	5.20	5.24	5.25	5.24	578,000
8/20/2024	+0.04 / +0.78%	5.16	5.30	5.15	5.20	5.22	5.20	704,200
8/19/2024	-0.04 / -0.77%	5.27	5.27	5.16	5.16	5.18	5.16	285,900
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

<<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