|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.75
+0.20/+1.21%
3:05:01 PM
|
|
|
|
Closing price on 1/16/2019
|
|
| Open |
21.15 |
| High |
21.25 |
| Low |
20.80 |
| Volume |
1,815,085 |
| Split-adjusted Price |
6.62 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2019
|
-0.30 / -1.42%
|
21.15
|
21.25
|
20.80
|
20.80
|
21.07
|
6.62
|
1,815,085
|
|
|
1/15/2019
|
-0.95 / -4.31%
|
21.55
|
21.55
|
20.70
|
21.10
|
21.06
|
6.72
|
4,785,970
|
|
|
1/14/2019
|
+1.15 / +5.50%
|
21.00
|
22.05
|
19.50
|
22.05
|
21.30
|
7.02
|
265,710
|
|
|
1/11/2019
|
+0.05 / +0.24%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.90
|
6.65
|
395,170
|
|
|
1/10/2019
|
+0.25 / +1.21%
|
20.60
|
21.05
|
20.60
|
20.85
|
20.88
|
6.64
|
1,326,230
|
|
|
1/9/2019
|
+0.90 / +4.57%
|
20.00
|
20.70
|
19.90
|
20.60
|
20.53
|
6.56
|
1,790,920
|
|
|
1/8/2019
|
+0.05 / +0.25%
|
19.80
|
20.10
|
19.55
|
19.70
|
19.77
|
6.27
|
1,426,050
|
|
|
1/7/2019
|
+0.20 / +1.03%
|
20.10
|
20.25
|
19.45
|
19.65
|
19.86
|
6.25
|
100,710
|
|
|
1/4/2019
|
-0.05 / -0.26%
|
19.50
|
19.50
|
18.70
|
19.45
|
19.08
|
6.19
|
163,350
|
|
|
1/3/2019
|
-0.45 / -2.26%
|
19.90
|
20.30
|
19.35
|
19.50
|
19.76
|
6.21
|
87,800
|
|
|
1/2/2019
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.50
|
19.95
|
19.99
|
6.35
|
101,860
|
|
|
12/28/2018
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.60
|
19.95
|
19.83
|
6.35
|
162,260
|
|
|
12/27/2018
|
+0.35 / +1.79%
|
20.50
|
20.50
|
19.95
|
19.95
|
20.14
|
6.35
|
183,410
|
|
|
12/26/2018
|
+0.30 / +1.55%
|
19.30
|
19.90
|
19.30
|
19.60
|
19.77
|
6.24
|
219,770
|
|
|
12/25/2018
|
-0.75 / -3.74%
|
20.00
|
20.00
|
19.00
|
19.30
|
19.28
|
6.14
|
205,270
|
|
|
12/24/2018
|
-0.05 / -0.25%
|
20.20
|
20.20
|
20.00
|
20.05
|
20.09
|
6.38
|
175,850
|
|
|
12/21/2018
|
-0.20 / -0.99%
|
20.20
|
20.35
|
20.05
|
20.10
|
20.16
|
6.40
|
264,140
|
|
|
12/20/2018
|
+0.30 / +1.50%
|
20.30
|
20.45
|
20.25
|
20.30
|
20.32
|
6.46
|
193,400
|
|
|
12/19/2018
|
-0.10 / -0.50%
|
20.60
|
20.70
|
20.00
|
20.00
|
20.42
|
6.37
|
273,950
|
|
|
12/18/2018
|
-0.65 / -3.13%
|
20.60
|
20.60
|
20.10
|
20.10
|
20.33
|
6.40
|
407,110
|
|
|
12/17/2018
|
-0.40 / -1.89%
|
21.10
|
21.10
|
20.50
|
20.75
|
20.96
|
6.60
|
236,170
|
|
|
12/14/2018
|
-0.10 / -0.47%
|
21.40
|
21.45
|
21.10
|
21.15
|
21.22
|
6.73
|
324,020
|
|
|
12/13/2018
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.25
|
21.25
|
21.39
|
6.76
|
223,200
|
|
|
12/12/2018
|
+0.10 / +0.47%
|
21.15
|
21.40
|
21.15
|
21.25
|
21.26
|
6.76
|
212,930
|
|
|
12/11/2018
|
-0.35 / -1.63%
|
21.45
|
21.45
|
21.10
|
21.15
|
21.25
|
6.73
|
321,360
|
|
|
12/10/2018
|
-0.45 / -2.05%
|
21.90
|
21.90
|
21.45
|
21.50
|
21.56
|
6.84
|
447,020
|
|
|
12/7/2018
|
-4.55 / -17.17%
|
22.00
|
22.00
|
21.40
|
21.95
|
21.68
|
6.99
|
867,780
|
|
|
12/6/2018
|
+0.10 / +0.38%
|
26.50
|
26.80
|
26.30
|
26.50
|
26.46
|
6.58
|
575,460
|
|
|
12/5/2018
|
+0.40 / +1.54%
|
26.00
|
26.50
|
25.85
|
26.40
|
26.22
|
6.56
|
459,590
|
|
|
12/4/2018
|
-0.45 / -1.70%
|
26.45
|
26.50
|
26.00
|
26.00
|
26.20
|
6.46
|
307,480
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
395,000
|
7.40
|
0.00%
|
|
|
|
ACB
|
7,689,900
|
25.55
|
0.00%
|
|
|
|
BAB
|
2,700
|
11.90
|
0.00%
|
|
|
|
BID
|
2,859,500
|
39.15
|
0.38%
|
|
|
|
BVB
|
807,400
|
11.60
|
-1.69%
|
|
|
|
CTG
|
9,539,300
|
38.80
|
1.57%
|
|
|
|
EIB
|
5,564,300
|
19.45
|
1.04%
|
|
|
|
EVF
|
8,321,800
|
9.55
|
-2.05%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|