Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2024	+0.75 / +4.00%	18.75	19.50	18.55	19.50	19.18	19.50	32,812,400
2/20/2024	-0.05 / -0.27%	18.75	18.85	18.65	18.75	18.75	18.75	9,312,600
2/19/2024	-0.10 / -0.53%	18.90	18.95	18.65	18.80	18.76	18.80	8,878,702
2/16/2024	+0.05 / +0.27%	18.90	19.05	18.80	18.90	18.94	18.90	14,361,001
2/15/2024	+0.35 / +1.89%	18.65	19.15	18.60	18.85	18.90	18.85	25,897,301
2/7/2024	+0.40 / +2.21%	18.10	18.60	18.10	18.50	18.46	18.50	14,675,200
2/6/2024	-0.05 / -0.28%	18.25	18.35	18.10	18.10	18.18	18.10	10,611,100
2/5/2024	+0.65 / +3.71%	17.50	18.25	17.50	18.15	17.85	18.15	29,367,100
2/2/2024	-0.35 / -1.96%	17.90	17.95	17.50	17.50	17.69	17.50	9,172,100
2/1/2024	0.00 / 0.00%	17.85	18.05	17.80	17.85	17.90	17.85	5,055,900
1/31/2024	-0.45 / -2.46%	18.45	18.45	17.80	17.85	18.08	17.85	11,250,136
1/30/2024	+0.15 / +0.83%	18.15	18.45	18.15	18.30	18.31	18.30	10,766,600
1/29/2024	-0.15 / -0.82%	18.30	18.40	18.15	18.15	18.25	18.15	3,947,502
1/26/2024	+0.15 / +0.83%	18.20	18.50	18.15	18.30	18.31	18.30	3,898,400
1/25/2024	-0.15 / -0.82%	18.30	18.30	18.15	18.15	18.21	18.15	6,330,100
1/24/2024	-0.30 / -1.61%	18.55	18.55	18.25	18.30	18.40	18.30	10,312,000
1/23/2024	-0.05 / -0.27%	18.65	18.80	18.50	18.60	18.65	18.60	9,420,200
1/22/2024	+0.05 / +0.27%	18.60	18.70	18.45	18.65	18.58	18.65	8,796,900
1/19/2024	+0.15 / +0.81%	18.45	18.65	18.40	18.60	18.52	18.60	5,649,500
1/18/2024	+0.10 / +0.54%	18.35	18.45	18.20	18.45	18.35	18.45	5,369,001
1/17/2024	-0.25 / -1.34%	18.55	18.70	18.35	18.35	18.52	18.35	7,453,000
1/16/2024	+0.30 / +1.64%	18.20	18.60	18.20	18.60	18.35	18.60	9,333,300
1/15/2024	-0.25 / -1.35%	18.75	18.80	18.30	18.30	18.55	18.30	14,406,102
1/12/2024	+0.05 / +0.27%	18.35	18.80	18.15	18.55	18.54	18.55	19,799,600
1/11/2024	0.00 / 0.00%	18.50	19.00	18.35	18.50	18.72	18.50	18,614,600
1/10/2024	+0.75 / +4.23%	17.80	18.60	17.75	18.50	18.20	18.50	31,926,600
1/9/2024	-0.20 / -1.11%	18.00	18.05	17.70	17.75	17.84	17.75	12,203,800
1/8/2024	-0.05 / -0.28%	18.20	18.20	17.80	17.95	18.00	17.95	22,562,200
1/5/2024	+0.10 / +0.56%	17.90	18.15	17.75	18.00	17.92	18.00	11,024,500
1/4/2024	+0.45 / +2.58%	17.50	18.20	17.40	17.90	17.80	17.90	30,598,000

<<Previous 30 days Next 30 days>>

TPB News

27/05	TPB: BOD resolution dated May 23, 2024
20/05	TPB: BOD resolution dated May 17, 2024
01/05	TPB: Quyết định của HĐQT về việc thành lập và thay đổi địa điểm hoạt động chi nhánh Đông Anh
26/04	TPB: Document of AGM 2024 via the website
25/04	TPB: Establishing branches and transaction offices

More News

Related Companies

	Volume	Price	Change
ABB	7,524,700	8.80	4.76%
ACB	13,447,000	29.25	-1.35%
BAB	13,100	12.60	0.80%
BID	1,388,900	48.60	-1.02%
BVB	7,025,400	13.00	6.56%
CTG	15,631,900	31.65	-1.71%
EIB	33,138,400	19.65	4.80%
EVF	18,977,000	16.30	0.00%