|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.50
+0.20/+1.31%
11:20:01 AM
|
|
|
|
Closing price on 10/6/2020
|
|
| Open |
25.10 |
| High |
25.50 |
| Low |
24.85 |
| Volume |
3,513,190 |
| Split-adjusted Price |
7.45 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2020
|
-0.05 / -0.20%
|
25.10
|
25.50
|
24.85
|
25.10
|
25.11
|
7.45
|
3,513,190
|
|
|
10/5/2020
|
+0.30 / +1.21%
|
25.00
|
25.30
|
24.95
|
25.15
|
25.09
|
7.46
|
3,570,750
|
|
|
10/2/2020
|
+0.15 / +0.61%
|
24.90
|
25.10
|
24.10
|
24.85
|
24.90
|
7.37
|
3,339,580
|
|
|
10/1/2020
|
+1.25 / +5.33%
|
23.50
|
24.85
|
23.50
|
24.70
|
23.99
|
7.33
|
4,408,980
|
|
|
9/30/2020
|
+0.15 / +0.64%
|
23.50
|
23.65
|
23.35
|
23.45
|
23.51
|
6.96
|
2,843,160
|
|
|
9/29/2020
|
-0.40 / -1.69%
|
23.80
|
23.90
|
23.30
|
23.30
|
23.63
|
6.91
|
1,121,300
|
|
|
9/28/2020
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.50
|
23.70
|
23.71
|
7.03
|
1,006,930
|
|
|
9/25/2020
|
-0.30 / -1.26%
|
23.80
|
23.85
|
23.50
|
23.50
|
23.71
|
6.97
|
1,447,080
|
|
|
9/24/2020
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.65
|
23.80
|
23.75
|
7.06
|
1,428,130
|
|
|
9/23/2020
|
-0.20 / -0.84%
|
23.90
|
24.20
|
23.70
|
23.70
|
23.89
|
7.03
|
1,634,160
|
|
|
9/22/2020
|
+0.20 / +0.84%
|
23.60
|
24.50
|
23.60
|
23.90
|
23.89
|
7.09
|
2,864,060
|
|
|
9/21/2020
|
-0.05 / -0.21%
|
24.00
|
24.05
|
23.65
|
23.70
|
23.91
|
7.03
|
1,445,490
|
|
|
9/18/2020
|
+0.80 / +3.49%
|
22.95
|
23.95
|
22.85
|
23.75
|
23.45
|
7.05
|
2,844,100
|
|
|
9/17/2020
|
0.00 / 0.00%
|
22.95
|
23.05
|
22.85
|
22.95
|
22.95
|
6.81
|
1,330,110
|
|
|
9/16/2020
|
0.00 / 0.00%
|
23.00
|
23.05
|
22.85
|
22.95
|
22.95
|
6.81
|
1,310,010
|
|
|
9/15/2020
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.85
|
22.95
|
23.00
|
6.81
|
1,276,570
|
|
|
9/14/2020
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.00
|
23.05
|
23.15
|
6.84
|
1,036,980
|
|
|
9/11/2020
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.15
|
23.12
|
6.87
|
1,144,310
|
|
|
9/10/2020
|
+0.25 / +1.09%
|
23.05
|
23.30
|
23.00
|
23.25
|
23.18
|
6.90
|
1,455,720
|
|
|
9/9/2020
|
+0.05 / +0.22%
|
22.80
|
23.05
|
22.65
|
23.00
|
22.89
|
6.82
|
1,336,480
|
|
|
9/8/2020
|
+0.15 / +0.66%
|
22.80
|
23.10
|
22.80
|
22.95
|
22.95
|
6.81
|
1,094,670
|
|
|
9/7/2020
|
-0.35 / -1.51%
|
23.15
|
23.40
|
22.80
|
22.80
|
23.15
|
6.77
|
1,393,600
|
|
|
9/4/2020
|
-0.40 / -1.70%
|
23.30
|
23.40
|
23.00
|
23.15
|
23.14
|
6.87
|
378,370
|
|
|
9/3/2020
|
+0.15 / +0.64%
|
23.40
|
23.60
|
23.00
|
23.55
|
23.38
|
6.99
|
3,875,140
|
|
|
9/1/2020
|
+0.90 / +4.00%
|
22.70
|
23.70
|
22.60
|
23.40
|
23.02
|
6.94
|
4,325,870
|
|
|
8/31/2020
|
+0.20 / +0.90%
|
22.40
|
22.60
|
22.30
|
22.50
|
22.49
|
6.68
|
3,544,630
|
|
|
8/28/2020
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.15
|
22.30
|
22.33
|
6.62
|
3,776,980
|
|
|
8/27/2020
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.00
|
22.30
|
22.24
|
6.62
|
128,510
|
|
|
8/26/2020
|
-0.15 / -0.67%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.38
|
6.62
|
150,080
|
|
|
8/25/2020
|
+0.05 / +0.22%
|
22.40
|
22.45
|
22.20
|
22.45
|
22.38
|
6.66
|
14,281,750
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,222,000
|
11.20
|
-0.88%
|
|
|
|
ACB
|
6,706,400
|
22.80
|
0.22%
|
|
|
|
BAB
|
6,600
|
13.20
|
0.00%
|
|
|
|
BID
|
3,485,900
|
37.65
|
0.67%
|
|
|
|
BVB
|
4,701,900
|
14.10
|
-4.08%
|
|
|
|
CTG
|
5,053,200
|
44.50
|
1.60%
|
|
|
|
EIB
|
14,409,200
|
26.25
|
-3.85%
|
|
|
|
|
Market Update
Last updated at 11:20:01 AM
|
|
|
|
|