Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2007	+3.00 / +5.66%	55.50	58.00	55.00	56.00	56.00	15.92	11,100
11/27/2007	+0.90 / +1.73%	52.50	54.00	52.50	53.00	53.00	15.07	3,700
11/26/2007	-0.90 / -1.70%	52.10	52.10	52.10	52.10	52.10	14.81	800
11/23/2007	-4.80 / -8.30%	53.00	53.00	51.10	53.00	53.00	15.07	400
11/22/2007	+1.80 / +3.21%	55.50	57.80	55.00	57.80	57.80	16.43	10,500
11/21/2007	+2.90 / +5.46%	56.60	58.00	55.00	56.00	56.00	15.92	7,100
11/20/2007	-3.90 / -6.84%	58.00	58.10	53.10	53.10	53.10	15.09	2,600
11/19/2007	+3.90 / +7.34%	55.00	57.50	55.00	57.00	57.00	16.20	9,500
11/16/2007	+0.10 / +0.19%	53.80	54.00	53.10	53.10	53.10	15.09	1,500
11/15/2007	-5.30 / -9.09%	56.80	56.80	53.00	53.00	53.00	15.07	1,400
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

<<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)