Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/23/2022	-0.45 / -1.11%	40.50	41.05	40.00	40.05	40.77	36.09	4,207,000
3/22/2022	+0.60 / +1.50%	39.90	40.90	39.85	40.50	40.42	36.50	6,367,200
3/21/2022	+0.40 / +1.01%	39.55	40.30	39.55	39.90	39.97	35.96	8,745,800
3/18/2022	-0.10 / -0.25%	39.90	40.00	39.45	39.50	39.75	35.60	1,622,300
3/17/2022	-0.15 / -0.38%	40.05	40.40	39.60	39.60	39.99	35.69	3,131,300
3/16/2022	-0.15 / -0.38%	39.95	40.40	39.65	39.75	39.99	35.82	8,033,800
3/15/2022	+0.70 / +1.79%	39.20	40.30	39.10	39.90	39.89	35.96	8,713,700
3/14/2022	+0.55 / +1.42%	38.50	39.50	38.50	39.20	38.99	35.33	2,160,600
3/11/2022	-0.35 / -0.90%	38.70	39.50	38.55	38.65	38.95	34.83	2,509,400
3/10/2022	+0.20 / +0.52%	39.80	39.80	38.95	39.00	39.23	35.15	2,043,100
3/9/2022	0.00 / 0.00%	38.85	39.35	38.80	38.80	38.99	34.97	2,653,800
3/8/2022	-0.20 / -0.51%	38.80	40.00	38.35	38.80	39.36	34.97	5,092,700
3/7/2022	-1.75 / -4.29%	40.40	40.45	38.50	39.00	39.28	35.15	20,674,585
3/4/2022	-0.75 / -1.81%	41.10	41.75	40.50	40.75	41.07	36.72	5,147,000
3/3/2022	+0.05 / +0.12%	41.60	42.25	41.10	41.50	41.61	37.40	4,590,700
3/2/2022	-1.35 / -3.15%	42.45	43.30	41.10	41.45	42.52	37.35	13,271,600
3/1/2022	+0.55 / +1.30%	42.20	43.20	41.90	42.80	42.80	38.57	11,884,800
2/28/2022	+0.30 / +0.72%	41.80	42.50	41.00	42.25	41.96	38.08	5,548,200
2/25/2022	+0.70 / +1.70%	41.70	42.75	41.30	41.95	42.14	37.80	10,795,200
2/24/2022	-1.35 / -3.17%	42.00	42.40	40.30	41.25	41.53	37.17	4,957,200
2/23/2022	+1.10 / +2.65%	41.50	43.20	41.45	42.60	42.42	38.39	16,076,300
2/22/2022	+0.60 / +1.47%	40.55	41.50	40.40	41.50	41.18	37.40	8,309,400
2/21/2022	+0.10 / +0.25%	40.50	40.90	40.10	40.90	40.61	36.86	3,994,200
2/18/2022	-0.35 / -0.85%	40.50	41.20	40.50	40.80	40.75	36.77	3,759,900
2/17/2022	+0.75 / +1.86%	40.40	41.15	40.30	41.15	40.64	37.08	3,081,100
2/16/2022	-0.35 / -0.86%	40.95	41.10	40.35	40.40	40.60	36.41	2,879,600
2/15/2022	+0.75 / +1.88%	41.00	41.05	40.20	40.75	40.78	36.72	3,153,900
2/14/2022	-2.85 / -6.65%	42.00	42.85	40.00	40.00	42.32	36.05	7,405,700
2/11/2022	+1.65 / +4.00%	41.00	42.95	40.80	42.85	42.22	38.62	15,984,500
2/10/2022	-0.30 / -0.72%	41.80	41.80	40.80	41.20	41.35	37.13	3,954,300

<<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
22/03	TPB: Establishing branches & transaction offices
20/03	TPB: Amendment to the credit limit conditions

More News

Related Companies

	Volume	Price	Change
ABB	196,800	7.80	0.00%
ACB	1,681,900	24.55	0.20%
BAB	2,700	14.20	0.71%
BID	364,600	45.55	-0.76%
BVB	231,600	11.60	-0.85%
CTG	2,539,100	28.50	-0.70%
EIB	1,983,200	19.10	0.53%
EVF	73,200	7.34	0.41%