Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/6/2021	-0.20 / -0.47%	42.50	43.15	41.90	42.30	42.63	28.24	8,403,600
10/5/2021	+0.50 / +1.19%	42.30	42.60	41.60	42.50	42.26	28.37	32,269,100
10/4/2021	-0.60 / -1.41%	42.80	42.90	41.50	42.00	42.17	28.04	13,312,300
10/1/2021	+1.00 / +2.40%	41.85	42.70	41.45	42.60	42.14	28.44	15,434,329
9/30/2021	+0.20 / +0.48%	41.10	41.85	41.10	41.60	41.60	27.77	6,347,900
9/29/2021	+0.70 / +1.72%	40.30	41.50	40.30	41.40	40.98	27.64	10,052,500
9/28/2021	+0.70 / +1.75%	39.50	40.70	39.10	40.70	39.80	27.17	10,596,500
9/27/2021	-1.60 / -3.85%	41.70	41.70	40.00	40.00	40.57	26.70	6,913,140
9/24/2021	+0.05 / +0.12%	41.70	42.10	41.30	41.60	41.85	27.77	9,207,500
9/23/2021	+1.45 / +3.62%	40.45	42.00	39.60	41.55	40.86	27.74	18,096,300
9/22/2021	+0.10 / +0.25%	40.30	40.30	39.30	40.10	39.82	26.77	4,192,000
9/21/2021	-0.10 / -0.25%	39.60	40.40	39.50	40.00	39.86	26.70	6,615,400
9/20/2021	-0.70 / -1.72%	41.00	41.80	39.50	40.10	41.21	26.77	8,941,100
9/17/2021	+2.15 / +5.56%	38.80	40.80	38.60	40.80	39.77	27.24	11,835,000
9/16/2021	+0.40 / +1.05%	38.50	39.30	38.20	38.65	38.71	25.80	5,306,100
9/15/2021	+0.65 / +1.73%	37.50	38.50	37.00	38.25	37.99	25.53	6,953,500
9/14/2021	-0.50 / -1.31%	37.60	38.40	37.55	37.60	37.82	25.10	6,442,000
9/13/2021	+0.70 / +1.87%	37.50	38.70	37.30	38.10	37.94	25.43	6,969,300
9/10/2021	-0.40 / -1.06%	38.00	38.50	37.40	37.40	38.00	24.97	16,375,440
9/9/2021	+1.70 / +4.71%	36.10	37.90	35.85	37.80	36.92	25.23	21,405,160
9/8/2021	-0.30 / -0.82%	36.50	36.95	36.00	36.10	36.63	24.10	6,472,700
9/7/2021	+1.60 / +4.60%	34.90	36.50	34.80	36.40	35.87	24.30	11,320,500
9/6/2021	+0.60 / +1.75%	34.85	35.20	34.35	34.80	34.75	23.23	4,847,800
9/1/2021	+0.10 / +0.29%	34.00	34.50	33.90	34.20	34.24	22.83	2,358,900
8/31/2021	-0.55 / -1.59%	34.70	35.00	34.00	34.10	34.42	22.76	2,002,600
8/30/2021	+0.65 / +1.91%	34.30	34.85	33.95	34.65	34.35	23.13	2,214,900
8/27/2021	-0.10 / -0.29%	33.65	34.75	33.45	34.00	33.81	22.70	2,387,500
8/26/2021	-0.80 / -2.29%	35.00	35.15	34.10	34.10	34.85	22.76	3,452,600
8/25/2021	+0.85 / +2.50%	34.05	34.90	33.60	34.90	34.15	23.30	3,063,600
8/24/2021	+0.25 / +0.74%	33.75	34.20	33.60	34.05	33.91	22.73	3,121,900

<<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
29/05	TPB: Report affiliated person trade
26/05	TPB: BOD resolution dated May 24, 2023

More News

Related Companies

	Volume	Price	Change
ABB	6,131,600	9.10	5.81%
ACB	15,030,000	21.80	1.87%
BAB	62,200	14.30	2.88%
BID	1,202,800	44.70	1.82%
BVB	1,491,300	11.80	7.27%
CTG	8,931,900	28.65	2.50%
EIB	8,909,500	21.20	1.68%
EVF	1,367,300	9.71	-2.02%