|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.10
+0.20/+1.34%
3:09:27 PM
|
|
|
|
Closing price on 10/18/2019
|
|
| Open |
22.65 |
| High |
22.80 |
| Low |
22.45 |
| Volume |
244,260 |
| Split-adjusted Price |
6.74 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
0.00 / 0.00%
|
22.65
|
22.80
|
22.45
|
22.70
|
22.65
|
6.74
|
244,260
|
|
|
10/17/2019
|
+0.30 / +1.34%
|
22.35
|
22.90
|
22.35
|
22.70
|
22.65
|
6.74
|
1,269,400
|
|
|
10/16/2019
|
0.00 / 0.00%
|
22.40
|
22.45
|
22.30
|
22.40
|
22.39
|
6.65
|
148,740
|
|
|
10/15/2019
|
-0.05 / -0.22%
|
22.40
|
22.40
|
22.25
|
22.40
|
22.33
|
6.65
|
179,510
|
|
|
10/14/2019
|
+0.05 / +0.22%
|
22.40
|
22.45
|
22.20
|
22.45
|
22.39
|
6.66
|
550,930
|
|
|
10/11/2019
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.15
|
22.40
|
22.30
|
6.65
|
138,170
|
|
|
10/10/2019
|
0.00 / 0.00%
|
22.45
|
22.45
|
22.20
|
22.40
|
22.31
|
6.65
|
803,080
|
|
|
10/9/2019
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.36
|
6.65
|
1,790,460
|
|
|
10/8/2019
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.10
|
22.30
|
22.20
|
6.62
|
96,760
|
|
|
10/7/2019
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.20
|
22.30
|
22.37
|
6.62
|
278,320
|
|
|
10/4/2019
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.20
|
22.40
|
22.32
|
6.65
|
687,080
|
|
|
10/3/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.30
|
22.40
|
22.39
|
6.65
|
140,520
|
|
|
10/2/2019
|
0.00 / 0.00%
|
22.40
|
22.55
|
22.35
|
22.50
|
22.48
|
6.68
|
241,870
|
|
|
10/1/2019
|
+0.10 / +0.45%
|
22.40
|
22.55
|
22.20
|
22.50
|
22.46
|
6.68
|
493,550
|
|
|
9/30/2019
|
0.00 / 0.00%
|
22.20
|
22.45
|
22.20
|
22.40
|
22.36
|
6.65
|
153,730
|
|
|
9/27/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.15
|
22.40
|
22.32
|
6.65
|
108,320
|
|
|
9/26/2019
|
+0.20 / +0.90%
|
22.30
|
22.55
|
22.00
|
22.50
|
22.41
|
6.68
|
372,640
|
|
|
9/25/2019
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.00
|
22.30
|
22.29
|
6.62
|
139,990
|
|
|
9/24/2019
|
+0.10 / +0.45%
|
22.15
|
22.30
|
21.65
|
22.30
|
21.88
|
6.62
|
2,626,852
|
|
|
9/23/2019
|
-0.15 / -0.67%
|
22.35
|
22.35
|
21.80
|
22.20
|
21.98
|
6.59
|
458,690
|
|
|
9/20/2019
|
-0.35 / -1.54%
|
22.70
|
22.70
|
21.95
|
22.35
|
22.22
|
6.63
|
1,186,020
|
|
|
9/19/2019
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.35
|
22.70
|
22.57
|
6.74
|
377,020
|
|
|
9/18/2019
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.30
|
22.50
|
22.43
|
6.68
|
127,040
|
|
|
9/17/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.30
|
22.50
|
22.42
|
6.68
|
142,480
|
|
|
9/16/2019
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.35
|
22.50
|
22.50
|
6.68
|
414,320
|
|
|
9/13/2019
|
+0.30 / +1.35%
|
22.10
|
22.60
|
21.90
|
22.50
|
22.45
|
6.68
|
2,504,970
|
|
|
9/12/2019
|
+0.10 / +0.45%
|
22.10
|
22.40
|
21.80
|
22.20
|
22.12
|
6.59
|
79,700
|
|
|
9/11/2019
|
+0.15 / +0.68%
|
21.95
|
22.10
|
21.50
|
22.10
|
21.89
|
6.56
|
102,410
|
|
|
9/10/2019
|
-0.20 / -0.90%
|
21.90
|
22.20
|
21.00
|
21.95
|
21.62
|
6.51
|
2,618,520
|
|
|
9/9/2019
|
-0.25 / -1.12%
|
22.40
|
22.40
|
21.95
|
22.15
|
22.09
|
6.57
|
319,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,478,100
|
9.10
|
1.11%
|
|
|
|
ACB
|
17,844,500
|
22.65
|
0.89%
|
|
|
|
BAB
|
16,300
|
12.30
|
-0.81%
|
|
|
|
BID
|
9,035,700
|
38.35
|
0.13%
|
|
|
|
BVB
|
6,970,000
|
14.40
|
1.41%
|
|
|
|
CTG
|
8,291,000
|
45.05
|
0.11%
|
|
|
|
EIB
|
24,095,700
|
25.15
|
2.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|