Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2022	-0.50 / -1.19%	41.90	42.35	41.40	41.50	41.88	37.40	5,419,400
2/8/2022	+0.30 / +0.72%	41.85	42.40	41.30	42.00	41.80	37.85	5,776,900
2/7/2022	-0.25 / -0.60%	42.30	42.60	41.30	41.70	41.94	37.58	5,806,800
1/28/2022	+1.75 / +4.35%	40.15	42.30	40.00	41.95	41.62	37.80	15,526,500
1/27/2022	+1.00 / +2.55%	39.40	40.50	39.20	40.20	39.83	36.23	7,264,800
1/26/2022	-0.55 / -1.38%	40.00	40.55	39.20	39.20	40.12	35.33	10,946,400
1/25/2022	+2.00 / +5.30%	37.70	40.00	37.70	39.75	39.00	35.82	8,957,900
1/24/2022	-2.25 / -5.63%	40.00	40.50	37.20	37.75	39.45	34.02	6,820,100
1/21/2022	+0.40 / +1.01%	39.65	41.00	39.65	40.00	40.51	36.05	8,225,000
1/20/2022	+0.30 / +0.76%	39.30	40.35	39.25	39.60	39.71	35.69	7,434,600
1/19/2022	+0.40 / +1.03%	38.60	40.30	38.60	39.30	39.74	35.42	6,653,400
1/18/2022	-1.30 / -3.23%	39.60	40.25	38.75	38.90	39.54	35.06	9,973,455
1/17/2022	-1.70 / -4.06%	41.60	42.20	40.20	40.20	41.14	36.23	9,068,700
1/14/2022	-0.25 / -0.59%	41.70	42.55	41.60	41.90	42.20	37.76	5,686,700
1/13/2022	-0.85 / -1.98%	43.30	44.00	42.10	42.15	43.44	37.98	17,747,000
1/12/2022	+2.80 / +6.97%	40.20	43.00	40.00	43.00	41.46	38.75	19,145,300
1/11/2022	-0.25 / -0.62%	40.40	41.50	40.00	40.20	40.93	36.23	4,950,600
1/10/2022	-0.55 / -1.34%	41.00	41.95	40.45	40.45	41.05	36.45	4,219,100
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

<<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
07/06	TPB: Record date for share issuance to raise capital
07/06	TPB: Plan for bond private placement
06/06	TPB: Thông báo ngày ĐKCC nhận cổ phiếu phát hành do thực hiện tăng vốn cổ phần từ NVCSH

More News

Related Companies

	Volume	Price	Change
ABB	2,319,600	8.80	-2.22%
ACB	9,677,000	21.60	-1.14%
BAB	27,500	14.20	-2.07%
BID	1,655,400	43.70	-1.47%
BVB	740,600	11.30	-0.88%
CTG	5,165,700	28.55	-1.21%
EIB	11,193,600	20.80	-3.03%
EVF	841,700	9.78	-4.59%