Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/14/2007	+5.60 / +10.63%	48.00	58.40	48.00	58.30	58.30	16.57	5,300
11/13/2007	-6.30 / -10.68%	57.00	57.00	52.70	52.70	52.70	14.98	6,500
11/12/2007	+1.50 / +2.61%	57.00	60.00	57.00	59.00	59.00	16.77	25,200
11/9/2007	-1.50 / -2.54%	56.00	59.00	56.00	57.50	57.50	16.35	16,600
11/8/2007	+1.00 / +1.72%	59.00	61.30	58.50	59.00	59.00	16.77	25,200
11/7/2007	+3.00 / +5.45%	55.50	59.20	55.50	58.00	58.00	16.49	26,600
11/6/2007	-1.00 / -1.79%	53.00	55.00	53.00	55.00	55.00	15.63	12,000
11/5/2007	-3.00 / -5.08%	58.80	58.80	55.20	56.00	56.00	15.92	18,200
11/2/2007	-2.70 / -4.38%	60.20	63.00	57.00	59.00	59.00	16.77	20,700
11/1/2007	+6.00 / +10.77%	55.60	61.90	55.60	61.70	61.70	17.54	29,400
10/31/2007	-4.80 / -7.93%	60.00	62.00	55.70	55.70	55.70	15.83	15,800
10/30/2007	-5.00 / -7.63%	72.00	72.00	59.00	60.50	60.50	17.20	29,700
10/29/2007	+5.90 / +9.90%	65.50	65.50	65.50	65.50	65.50	18.62	72,200
10/26/2007	+5.40 / +9.96%	59.60	59.60	59.60	59.60	59.60	16.94	55,900
10/25/2007	+4.60 / +9.27%	52.00	54.20	52.00	54.20	54.20	15.41	56,000
10/24/2007	+0.60 / +1.22%	49.10	49.60	48.50	49.60	49.60	14.10	22,700
10/23/2007	0.00 / 0.00%	49.50	49.50	49.00	49.00	49.00	13.93	6,700
10/22/2007	+0.80 / +1.66%	49.30	51.00	48.00	49.00	49.00	13.93	34,500
10/19/2007	+2.20 / +4.78%	47.00	50.50	45.00	48.20	48.20	13.70	37,000
10/18/2007	-3.00 / -6.12%	49.00	51.00	45.50	46.00	46.00	13.08	16,100
10/17/2007	+3.10 / +6.75%	47.00	50.00	47.00	49.00	49.00	13.93	51,600
10/16/2007	+2.30 / +5.28%	44.90	45.90	44.90	45.90	45.90	13.05	13,600
10/15/2007	+3.10 / +7.65%	41.00	43.60	41.00	43.60	43.60	12.39	15,100
10/12/2007	+1.20 / +3.05%	39.50	40.50	39.50	40.50	40.50	11.51	5,600
10/11/2007	+0.80 / +2.08%	38.90	40.00	38.90	39.30	39.30	11.17	13,000
10/10/2007	-0.50 / -1.28%	38.60	39.80	38.50	38.50	38.50	10.94	13,300
10/9/2007	+1.90 / +5.12%	37.00	39.00	37.00	39.00	39.00	11.09	14,100
10/8/2007	-2.90 / -7.25%	39.50	39.50	37.10	37.10	37.10	10.55	9,100
10/5/2007	-1.50 / -3.61%	41.50	42.00	40.00	40.00	40.00	11.37	5,700
10/4/2007	+0.50 / +1.22%	42.00	42.50	41.20	41.50	41.50	11.80	9,700

<<Previous 30 days Next 30 days>>

TPH News

01/12	TPH: On 04/12/2020, first trading day of additional listed shares
27/11	TPH: Result of sale of Treasury stock
27/11	TPH: Change in number of outstanding shares
19/11	TPH: Change in shareholding of principal shareholder (Nguyen Thi Ngan)
11/11	TPH: Official Admission of additional listing of Hanoi Textbooks Printing JSC (TPH)