|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
18.30
+0.05/+0.27%
12:55:01 PM
|
|
|
|
Closing price on 1/3/2020
|
|
| Open |
21.30 |
| High |
21.80 |
| Low |
21.30 |
| Volume |
99,170 |
| Split-adjusted Price |
8.21 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2020
|
+0.20 / +0.94%
|
21.30
|
21.80
|
21.30
|
21.50
|
21.49
|
8.21
|
99,170
|
|
|
1/2/2020
|
+0.25 / +1.19%
|
21.10
|
22.40
|
21.00
|
21.30
|
21.33
|
8.14
|
130,120
|
|
|
12/31/2019
|
-0.05 / -0.24%
|
21.15
|
21.15
|
21.00
|
21.05
|
21.03
|
8.04
|
46,840
|
|
|
12/30/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.06
|
8.06
|
74,370
|
|
|
12/27/2019
|
-0.05 / -0.24%
|
21.25
|
21.25
|
21.05
|
21.10
|
21.09
|
8.06
|
48,410
|
|
|
12/26/2019
|
+0.15 / +0.71%
|
21.10
|
21.15
|
21.00
|
21.15
|
21.08
|
8.08
|
160,970
|
|
|
12/25/2019
|
-0.05 / -0.24%
|
20.95
|
21.10
|
20.95
|
21.00
|
21.01
|
8.02
|
227,240
|
|
|
12/24/2019
|
+0.05 / +0.24%
|
21.00
|
21.05
|
20.95
|
21.05
|
21.00
|
8.04
|
1,782,210
|
|
|
12/23/2019
|
0.00 / 0.00%
|
21.00
|
21.05
|
20.95
|
21.00
|
21.00
|
8.02
|
226,530
|
|
|
12/20/2019
|
+0.20 / +0.96%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.97
|
8.02
|
208,940
|
|
|
12/19/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.87
|
7.94
|
2,083,860
|
|
|
12/18/2019
|
-0.20 / -0.95%
|
20.80
|
21.00
|
20.75
|
20.80
|
20.84
|
7.94
|
238,860
|
|
|
12/17/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.90
|
8.02
|
143,550
|
|
|
12/16/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.89
|
8.02
|
59,170
|
|
|
12/13/2019
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.80
|
21.00
|
20.93
|
8.02
|
96,660
|
|
|
12/12/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.80
|
21.00
|
20.92
|
8.02
|
944,990
|
|
|
12/11/2019
|
-0.20 / -0.94%
|
21.20
|
21.30
|
20.80
|
21.00
|
20.93
|
8.02
|
165,970
|
|
|
12/10/2019
|
-0.30 / -1.40%
|
21.50
|
21.50
|
20.80
|
21.20
|
21.01
|
8.10
|
91,110
|
|
|
12/9/2019
|
-0.20 / -0.92%
|
21.70
|
21.70
|
20.90
|
21.50
|
21.35
|
8.21
|
7,399,900
|
|
|
12/6/2019
|
-0.10 / -0.46%
|
21.70
|
21.75
|
21.60
|
21.70
|
21.71
|
8.29
|
82,720
|
|
|
12/5/2019
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.70
|
21.80
|
21.84
|
8.33
|
115,300
|
|
|
12/4/2019
|
+0.15 / +0.69%
|
21.50
|
22.10
|
21.50
|
21.90
|
21.92
|
8.36
|
136,460
|
|
|
12/3/2019
|
-0.10 / -0.46%
|
21.85
|
21.85
|
21.60
|
21.75
|
21.74
|
8.31
|
229,250
|
|
|
12/2/2019
|
-0.05 / -0.23%
|
21.90
|
21.90
|
21.70
|
21.85
|
21.87
|
8.35
|
4,983,338
|
|
|
11/29/2019
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.55
|
21.90
|
21.82
|
8.36
|
2,113,840
|
|
|
11/28/2019
|
-0.10 / -0.46%
|
21.80
|
21.85
|
21.50
|
21.80
|
21.69
|
8.33
|
4,097,260
|
|
|
11/27/2019
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.80
|
21.90
|
21.89
|
8.36
|
169,180
|
|
|
11/26/2019
|
+0.10 / +0.46%
|
21.80
|
21.95
|
21.60
|
21.90
|
21.83
|
8.36
|
174,960
|
|
|
11/25/2019
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.50
|
21.80
|
21.85
|
8.33
|
107,400
|
|
|
11/22/2019
|
-0.50 / -2.24%
|
22.20
|
22.30
|
21.80
|
21.80
|
22.14
|
8.33
|
290,960
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
993,400
|
7.60
|
0.00%
|
|
|
|
ACB
|
26,369,600
|
25.70
|
3.63%
|
|
|
|
BAB
|
1,000
|
11.90
|
0.85%
|
|
|
|
BID
|
1,740,500
|
49.55
|
0.61%
|
|
|
|
BVB
|
1,138,900
|
11.50
|
1.77%
|
|
|
|
CTG
|
8,008,500
|
36.45
|
1.25%
|
|
|
|
EIB
|
785,500
|
17.20
|
0.29%
|
|
|
|
|
Market Update
Last updated at 12:54:59 PM
|
|
|
|
|