Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/5/2024	-0.04 / -0.78%	5.10	5.18	5.04	5.06	5.08	5.06	841,200
9/4/2024	0.00 / 0.00%	5.08	5.11	5.01	5.10	5.07	5.10	209,900
8/30/2024	-0.07 / -1.35%	5.17	5.23	5.10	5.10	5.14	5.10	1,069,000
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

<<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