Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2007	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	9.10	1,000
9/21/2007	0.00 / 0.00%	32.50	32.50	32.00	32.00	32.00	9.10	1,500
9/20/2007	-0.50 / -1.54%	32.50	32.50	32.00	32.00	32.00	9.10	4,200
9/19/2007	+1.50 / +4.84%	31.50	32.50	31.00	32.50	32.50	9.24	3,600
9/18/2007	+1.00 / +3.33%	30.00	31.00	29.90	31.00	31.00	8.81	3,100
9/17/2007	0.00 / 0.00%	30.00	30.00	29.90	30.00	30.00	8.53	3,400
9/14/2007	0.00 / 0.00%	31.00	31.50	30.00	30.00	30.00	8.53	4,900
9/13/2007	-2.30 / -7.12%	31.50	32.10	30.00	30.00	30.00	8.53	2,500
9/12/2007	+2.00 / +6.60%	32.50	32.50	30.00	32.30	32.30	9.18	2,300
9/11/2007	+2.70 / +9.78%	29.60	30.30	29.60	30.30	30.30	8.61	1,600
9/10/2007	+0.30 / +1.10%	27.60	28.50	27.60	27.60	27.60	7.85	3,700
9/7/2007	-0.90 / -3.19%	27.90	27.90	27.00	27.30	27.30	7.76	3,900
9/6/2007	+0.70 / +2.55%	28.00	28.20	28.00	28.20	28.20	8.02	400
9/5/2007	0.00 / 0.00%	26.50	27.50	26.50	27.50	27.50	7.82	700
9/4/2007	+1.00 / +3.77%	27.50	27.50	27.50	27.50	27.50	7.82	100
8/31/2007	0.00 / 0.00%	26.50	26.50	26.50	26.50	26.50	7.53	0
8/30/2007	-0.50 / -1.85%	26.50	26.50	26.50	26.50	26.50	7.53	100
8/29/2007	-1.00 / -3.57%	27.00	27.00	27.00	27.00	27.00	7.68	800
8/28/2007	+1.50 / +5.66%	28.00	28.00	28.00	28.00	28.00	7.96	100
8/27/2007	+0.50 / +1.92%	26.50	26.50	26.50	26.50	26.50	7.53	1,000
8/24/2007	-1.00 / -3.70%	26.00	26.00	26.00	26.00	26.00	7.39	200
8/23/2007	-2.00 / -6.90%	27.00	27.00	27.00	27.00	27.00	7.68	100
8/22/2007	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	8.24	0
8/21/2007	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	8.24	0
8/20/2007	+0.50 / +1.75%	29.00	29.00	29.00	29.00	29.00	8.24	100
8/17/2007	+0.40 / +1.42%	26.00	28.50	26.00	28.50	28.50	8.10	1,600
8/16/2007	0.00 / 0.00%	28.10	28.10	28.10	28.10	28.10	7.99	0
8/15/2007	+2.40 / +9.34%	28.20	28.20	28.10	28.10	28.10	7.99	1,100
8/14/2007	-2.80 / -9.82%	25.70	25.70	25.70	25.70	25.70	7.31	100
8/13/2007	-0.50 / -1.72%	28.50	28.50	28.50	28.50	28.50	8.10	600

<<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)