Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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
20/03	TPB: Amendment to the credit limit conditions
20/03	TPB: Report affiliated person trade

More News

Related Companies

	Volume	Price	Change
ABB	163,000	7.90	1.28%
ACB	1,861,100	24.15	-0.21%
BAB	8,300	14.10	0.00%
BID	560,800	46.10	1.65%
BVB	104,900	11.70	0.00%
CTG	1,379,500	28.50	0.71%
EIB	1,660,300	19.00	2.43%
EVF	171,300	7.32	-1.74%