|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
18.05
+0.15/+0.84%
9:44:59 AM
|
|
|
|
Closing price on 1/7/2021
|
|
| Open |
28.00 |
| High |
28.70 |
| Low |
27.80 |
| Volume |
3,874,900 |
| Split-adjusted Price |
11.02 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2021
|
+0.35 / +1.25%
|
28.00
|
28.70
|
27.80
|
28.35
|
28.12
|
11.02
|
3,874,900
|
|
|
1/6/2021
|
+0.25 / +0.90%
|
27.95
|
28.70
|
27.60
|
28.00
|
28.04
|
10.89
|
10,970,900
|
|
|
1/5/2021
|
-0.05 / -0.18%
|
27.90
|
28.20
|
27.60
|
27.75
|
28.00
|
10.79
|
2,719,500
|
|
|
1/4/2021
|
+1.00 / +3.73%
|
27.65
|
27.90
|
27.20
|
27.80
|
27.71
|
10.81
|
3,721,100
|
|
|
12/31/2020
|
+0.25 / +0.94%
|
26.80
|
26.95
|
26.35
|
26.80
|
26.69
|
10.42
|
2,699,030
|
|
|
12/30/2020
|
+0.05 / +0.19%
|
26.50
|
27.00
|
26.30
|
26.55
|
26.64
|
10.32
|
1,910,680
|
|
|
12/29/2020
|
-0.40 / -1.49%
|
26.50
|
26.90
|
26.30
|
26.50
|
26.54
|
10.31
|
1,563,460
|
|
|
12/28/2020
|
-0.25 / -0.92%
|
27.50
|
27.90
|
26.45
|
26.90
|
27.20
|
10.46
|
3,166,250
|
|
|
12/25/2020
|
+1.15 / +4.42%
|
25.60
|
27.30
|
25.10
|
27.15
|
26.22
|
10.56
|
4,348,120
|
|
|
12/24/2020
|
-0.50 / -1.89%
|
26.20
|
26.60
|
24.65
|
26.00
|
25.37
|
10.11
|
2,785,860
|
|
|
12/23/2020
|
-1.10 / -3.99%
|
27.40
|
28.00
|
26.00
|
26.50
|
26.87
|
10.31
|
3,570,550
|
|
|
12/22/2020
|
+1.00 / +3.76%
|
26.90
|
28.30
|
26.90
|
27.60
|
27.82
|
10.73
|
3,622,360
|
|
|
12/21/2020
|
+1.70 / +6.83%
|
25.80
|
26.60
|
25.70
|
26.60
|
26.35
|
10.34
|
6,263,000
|
|
|
12/18/2020
|
+1.40 / +5.96%
|
23.95
|
24.95
|
23.55
|
24.90
|
24.28
|
9.68
|
8,490,690
|
|
|
12/17/2020
|
+0.80 / +3.52%
|
22.80
|
23.85
|
22.45
|
23.50
|
23.31
|
9.14
|
3,057,240
|
|
|
12/16/2020
|
+0.50 / +2.25%
|
22.35
|
22.90
|
22.25
|
22.70
|
22.59
|
8.83
|
2,612,110
|
|
|
12/15/2020
|
-0.25 / -1.11%
|
22.45
|
22.45
|
22.20
|
22.20
|
22.31
|
8.63
|
1,077,470
|
|
|
12/14/2020
|
+0.15 / +0.67%
|
22.35
|
22.70
|
22.20
|
22.45
|
22.45
|
8.73
|
1,913,000
|
|
|
12/11/2020
|
+0.10 / +0.45%
|
22.15
|
22.35
|
22.05
|
22.30
|
22.18
|
8.67
|
1,785,650
|
|
|
12/10/2020
|
-0.25 / -1.11%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.36
|
8.63
|
1,978,540
|
|
|
12/9/2020
|
+0.40 / +1.81%
|
22.05
|
22.50
|
22.00
|
22.45
|
22.14
|
8.73
|
3,548,360
|
|
|
12/8/2020
|
+0.05 / +0.23%
|
22.10
|
22.10
|
21.95
|
22.05
|
22.02
|
8.57
|
1,964,080
|
|
|
12/7/2020
|
+0.10 / +0.46%
|
21.90
|
22.20
|
21.85
|
22.00
|
22.05
|
8.56
|
1,778,380
|
|
|
12/4/2020
|
+0.20 / +0.92%
|
21.70
|
22.20
|
21.55
|
21.90
|
21.81
|
8.52
|
2,515,760
|
|
|
12/3/2020
|
-0.20 / -0.91%
|
21.85
|
21.90
|
21.60
|
21.70
|
21.73
|
8.44
|
2,619,070
|
|
|
12/2/2020
|
-0.45 / -2.01%
|
22.25
|
22.35
|
21.75
|
21.90
|
22.01
|
8.52
|
4,206,070
|
|
|
12/1/2020
|
+0.05 / +0.22%
|
22.00
|
22.95
|
22.00
|
22.35
|
22.36
|
8.69
|
2,665,390
|
|
|
11/30/2020
|
-3.20 / -12.55%
|
22.20
|
22.30
|
21.50
|
22.30
|
22.15
|
8.67
|
6,591,475
|
|
|
11/27/2020
|
+0.70 / +2.82%
|
24.85
|
25.50
|
24.80
|
25.50
|
25.15
|
8.12
|
17,652,180
|
|
|
11/26/2020
|
-0.35 / -1.39%
|
25.00
|
25.20
|
24.70
|
24.80
|
24.93
|
7.89
|
8,745,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|