|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
18.10
-0.15/-0.82%
3:05:00 PM
|
|
|
|
Closing price on 10/25/2019
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.25 |
| Volume |
86,510 |
| Split-adjusted Price |
8.56 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.25
|
22.40
|
22.33
|
8.56
|
86,510
|
|
|
10/24/2019
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.20
|
22.50
|
22.41
|
8.59
|
295,440
|
|
|
10/23/2019
|
+0.05 / +0.22%
|
22.30
|
22.40
|
22.15
|
22.40
|
22.24
|
8.56
|
262,740
|
|
|
10/22/2019
|
-0.35 / -1.54%
|
22.50
|
22.60
|
22.35
|
22.35
|
22.42
|
8.54
|
196,680
|
|
|
10/21/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.70
|
22.59
|
8.67
|
97,050
|
|
|
10/18/2019
|
0.00 / 0.00%
|
22.65
|
22.80
|
22.45
|
22.70
|
22.65
|
8.67
|
244,260
|
|
|
10/17/2019
|
+0.30 / +1.34%
|
22.35
|
22.90
|
22.35
|
22.70
|
22.65
|
8.67
|
1,269,400
|
|
|
10/16/2019
|
0.00 / 0.00%
|
22.40
|
22.45
|
22.30
|
22.40
|
22.39
|
8.56
|
148,740
|
|
|
10/15/2019
|
-0.05 / -0.22%
|
22.40
|
22.40
|
22.25
|
22.40
|
22.33
|
8.56
|
179,510
|
|
|
10/14/2019
|
+0.05 / +0.22%
|
22.40
|
22.45
|
22.20
|
22.45
|
22.39
|
8.57
|
550,930
|
|
|
10/11/2019
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.15
|
22.40
|
22.30
|
8.56
|
138,170
|
|
|
10/10/2019
|
0.00 / 0.00%
|
22.45
|
22.45
|
22.20
|
22.40
|
22.31
|
8.56
|
803,080
|
|
|
10/9/2019
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.36
|
8.56
|
1,790,460
|
|
|
10/8/2019
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.10
|
22.30
|
22.20
|
8.52
|
96,760
|
|
|
10/7/2019
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.20
|
22.30
|
22.37
|
8.52
|
278,320
|
|
|
10/4/2019
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.20
|
22.40
|
22.32
|
8.56
|
687,080
|
|
|
10/3/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.30
|
22.40
|
22.39
|
8.56
|
140,520
|
|
|
10/2/2019
|
0.00 / 0.00%
|
22.40
|
22.55
|
22.35
|
22.50
|
22.48
|
8.59
|
241,870
|
|
|
10/1/2019
|
+0.10 / +0.45%
|
22.40
|
22.55
|
22.20
|
22.50
|
22.46
|
8.59
|
493,550
|
|
|
9/30/2019
|
0.00 / 0.00%
|
22.20
|
22.45
|
22.20
|
22.40
|
22.36
|
8.56
|
153,730
|
|
|
9/27/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.15
|
22.40
|
22.32
|
8.56
|
108,320
|
|
|
9/26/2019
|
+0.20 / +0.90%
|
22.30
|
22.55
|
22.00
|
22.50
|
22.41
|
8.59
|
372,640
|
|
|
9/25/2019
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.00
|
22.30
|
22.29
|
8.52
|
139,990
|
|
|
9/24/2019
|
+0.10 / +0.45%
|
22.15
|
22.30
|
21.65
|
22.30
|
21.88
|
8.52
|
2,626,852
|
|
|
9/23/2019
|
-0.15 / -0.67%
|
22.35
|
22.35
|
21.80
|
22.20
|
21.98
|
8.48
|
458,690
|
|
|
9/20/2019
|
-0.35 / -1.54%
|
22.70
|
22.70
|
21.95
|
22.35
|
22.22
|
8.54
|
1,186,020
|
|
|
9/19/2019
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.35
|
22.70
|
22.57
|
8.67
|
377,020
|
|
|
9/18/2019
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.30
|
22.50
|
22.43
|
8.59
|
127,040
|
|
|
9/17/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.30
|
22.50
|
22.42
|
8.59
|
142,480
|
|
|
9/16/2019
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.35
|
22.50
|
22.50
|
8.59
|
414,320
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,430,700
|
7.70
|
1.32%
|
|
|
|
ACB
|
34,310,900
|
25.65
|
3.43%
|
|
|
|
BAB
|
4,100
|
11.90
|
0.85%
|
|
|
|
BID
|
2,652,200
|
49.05
|
-0.41%
|
|
|
|
BVB
|
1,532,200
|
11.40
|
0.88%
|
|
|
|
CTG
|
13,164,300
|
36.00
|
0.00%
|
|
|
|
EIB
|
2,835,500
|
17.20
|
0.29%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|