Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2022	-1.00 / -2.38%	41.85	42.40	41.00	41.00	41.59	36.95	4,150,700
1/6/2022	0.00 / 0.00%	41.30	43.00	41.30	42.00	42.18	37.85	5,310,700
1/5/2022	-0.75 / -1.75%	42.50	42.75	41.90	42.00	42.14	37.85	3,952,300
1/4/2022	+1.70 / +4.14%	41.50	43.25	41.30	42.75	42.34	38.53	11,034,900
12/31/2021	+0.30 / +0.74%	41.00	42.35	41.00	41.05	41.70	36.99	3,846,400
12/30/2021	-0.60 / -1.45%	41.15	41.40	40.55	40.75	40.99	36.72	3,684,400
12/29/2021	-0.70 / -1.66%	42.05	42.45	41.15	41.35	41.86	37.26	10,395,300
12/28/2021	+1.30 / +3.19%	40.50	42.20	40.00	42.05	41.18	37.89	8,713,900
12/27/2021	+1.50 / +3.82%	39.60	41.60	39.20	40.75	40.56	36.72	9,162,400
12/24/2021	+2.55 / +6.95%	36.60	39.25	36.45	39.25	38.13	35.37	8,139,000
12/23/2021	-1.30 / -3.42%	38.00	38.60	35.70	36.70	37.03	33.07	4,718,400
12/22/2021	-0.80 / -2.06%	38.50	39.50	37.90	38.00	38.91	34.25	11,063,900
12/21/2021	-1.00 / -2.51%	39.50	39.60	38.50	38.80	38.94	34.97	3,634,600
12/20/2021	+1.80 / +4.74%	39.00	40.00	38.70	39.80	39.39	35.87	8,359,200
12/17/2021	+0.10 / +0.20%	51.40	51.50	50.40	51.30	51.07	34.25	9,490,000
12/16/2021	-0.80 / -1.54%	52.70	52.70	51.20	51.20	51.79	34.18	4,016,000
12/15/2021	+1.50 / +2.97%	50.60	52.70	49.90	52.00	51.55	34.71	4,720,000
12/14/2021	0.00 / 0.00%	50.00	51.30	49.50	50.50	50.47	33.71	2,485,500
12/13/2021	-1.50 / -2.88%	52.00	52.40	50.00	50.50	51.01	33.71	4,742,900
12/10/2021	+0.80 / +1.56%	51.20	53.50	50.80	52.00	52.19	34.71	8,220,500
12/9/2021	+0.10 / +0.20%	51.10	52.00	50.40	51.20	51.14	34.18	2,668,600
12/8/2021	+3.30 / +6.90%	48.10	51.10	48.10	51.10	50.15	34.11	9,186,000
12/7/2021	+0.80 / +1.70%	47.40	48.50	46.55	47.80	47.53	31.91	2,466,700
12/6/2021	0.00 / 0.00%	46.60	47.80	45.00	47.00	46.72	31.37	4,309,000
12/3/2021	-1.40 / -2.89%	48.90	49.00	47.00	47.00	48.35	31.37	3,624,400
12/2/2021	+0.15 / +0.31%	48.05	49.90	48.05	48.40	49.23	32.31	5,774,000
12/1/2021	+3.15 / +6.98%	45.00	48.25	44.80	48.25	46.64	32.21	5,781,300
11/30/2021	-2.10 / -4.45%	47.90	47.90	44.50	45.10	46.17	30.11	6,316,500
11/29/2021	-0.30 / -0.63%	46.50	48.00	46.50	47.20	47.26	31.51	2,430,200
11/26/2021	-1.70 / -3.46%	49.10	49.20	47.50	47.50	48.28	31.71	3,319,200

<<Previous 30 days Next 30 days>>

TPB News

01/10	TPB: Thông báo ngày ĐKCC lấy ý kiến cổ đông bằng văn bản
02/07	TPB: Nghị quyết HĐQT về việc phê duyệt kế hoạch chi trả cổ tức bằng tiền mặt năm 2023
03/06	TPB: Thông báo về việc ứng cử, đề cử nhân sự dự kiến bầu Thành viên HĐQT, Thành viên BKS nhiệm kỳ 2023-2028
26/05	TPB: BOD resolution dated May 24, 2023
26/05	TPB: Approval for increasing charter capital

More News

Related Companies

	Volume	Price	Change
ABB	1,427,900	9.10	0.00%
ACB	10,044,000	25.05	0.20%
BAB	3,200	13.50	-0.74%
BID	247,400	43.85	1.04%
BVB	110,700	10.50	0.96%
CTG	1,717,400	28.05	0.90%
EIB	3,686,600	20.00	2.30%
EVF	347,700	8.47	-0.35%