Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2022	-1.05 / -3.26%	31.45	32.15	30.75	31.15	31.49	28.07	1,963,400
5/18/2022	-0.80 / -2.42%	33.10	34.10	32.20	32.20	33.17	29.02	5,859,845
5/17/2022	+2.00 / +6.45%	31.00	33.05	30.50	33.00	32.00	29.74	5,919,900
5/16/2022	+1.00 / +3.33%	31.00	31.60	30.20	31.00	31.15	27.94	4,422,200
5/13/2022	-1.60 / -5.06%	32.00	32.00	29.40	30.00	30.86	27.04	4,558,200
5/12/2022	-1.85 / -5.53%	33.00	33.30	31.15	31.60	32.07	28.48	9,829,400
5/11/2022	+0.15 / +0.45%	33.30	33.45	31.80	33.45	32.62	30.14	3,606,600
5/10/2022	+1.70 / +5.38%	31.00	33.60	30.50	33.30	32.20	30.01	5,931,000
5/9/2022	-2.00 / -5.95%	32.80	33.85	31.40	31.60	32.66	28.48	2,197,900
5/6/2022	-0.60 / -1.75%	33.60	34.45	33.25	33.60	33.97	30.28	2,198,000
5/5/2022	+2.20 / +6.88%	32.50	34.20	32.50	34.20	33.52	30.82	7,805,500
5/4/2022	-1.60 / -4.76%	33.60	33.70	32.00	32.00	32.97	28.84	1,643,600
4/29/2022	0.00 / 0.00%	33.60	34.45	33.20	33.60	33.80	30.28	3,022,600
4/28/2022	-1.20 / -3.45%	34.90	34.90	33.60	33.60	34.18	30.28	7,670,600
4/27/2022	-0.15 / -0.43%	34.95	35.00	33.45	34.80	34.14	31.36	2,244,300
4/26/2022	+0.45 / +1.30%	34.00	35.05	32.40	34.95	34.50	31.50	3,801,700
4/25/2022	-0.70 / -1.99%	35.30	35.70	32.75	34.50	34.08	31.09	5,162,500
4/22/2022	+0.40 / +1.15%	35.05	36.00	34.80	35.20	35.35	31.72	2,544,600
4/21/2022	-0.70 / -1.97%	35.60	36.30	34.10	34.80	35.37	31.36	3,722,600
4/20/2022	-0.70 / -1.93%	36.80	37.10	35.50	35.50	36.65	31.99	3,759,500
4/19/2022	-1.70 / -4.49%	37.90	38.10	36.20	36.20	37.27	32.62	1,927,100
4/18/2022	+0.55 / +1.47%	37.80	38.30	37.00	37.90	37.75	34.15	3,139,300
4/15/2022	-1.70 / -4.35%	39.10	39.30	37.35	37.35	38.26	33.66	5,117,800
4/14/2022	-0.95 / -2.38%	40.00	40.00	39.00	39.05	39.58	35.19	2,541,800
4/13/2022	+1.95 / +5.12%	38.65	40.20	38.05	40.00	39.09	36.05	5,941,400
4/12/2022	-2.15 / -5.35%	40.30	40.45	38.05	38.05	39.43	34.29	3,022,200
4/8/2022	-0.80 / -1.95%	40.90	41.20	40.20	40.20	40.71	36.23	3,486,300
4/7/2022	-0.15 / -0.36%	41.35	41.70	40.70	41.00	41.18	36.95	13,626,600
4/6/2022	+0.35 / +0.86%	40.70	41.40	40.20	41.15	40.73	37.08	6,695,600
4/5/2022	-0.45 / -1.09%	41.00	41.55	40.70	40.80	41.13	36.77	4,682,200

<<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
16:20	TPB: Approved the credit limit for related person
22/03	TPB: Establishing branches & transaction offices

More News

Related Companies

	Volume	Price	Change
ABB	409,300	7.90	0.00%
ACB	15,179,800	24.40	-0.20%
BAB	8,800	13.90	-1.42%
BID	303,100	46.20	0.43%
BVB	233,000	10.50	3.96%
CTG	1,729,300	29.00	0.35%
EIB	1,266,900	18.90	-0.53%
EVF	108,600	7.32	0.00%