|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.65
-0.15/-0.89%
3:05:02 PM
|
|
|
|
Closing price on 10/8/2018
|
|
| Open |
27.05 |
| High |
27.05 |
| Low |
26.50 |
| Volume |
586,980 |
| Split-adjusted Price |
6.62 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2018
|
-0.35 / -1.30%
|
27.05
|
27.05
|
26.50
|
26.65
|
26.73
|
6.62
|
586,980
|
|
|
10/5/2018
|
0.00 / 0.00%
|
27.10
|
27.15
|
26.85
|
27.00
|
27.00
|
6.71
|
691,450
|
|
|
10/4/2018
|
+0.70 / +2.66%
|
26.30
|
27.20
|
26.30
|
27.00
|
26.85
|
6.71
|
918,360
|
|
|
10/3/2018
|
+0.15 / +0.57%
|
26.20
|
26.35
|
26.15
|
26.30
|
26.25
|
6.53
|
643,170
|
|
|
10/2/2018
|
-0.05 / -0.19%
|
26.20
|
26.50
|
25.95
|
26.15
|
26.17
|
6.50
|
462,710
|
|
|
10/1/2018
|
0.00 / 0.00%
|
26.20
|
26.35
|
26.15
|
26.20
|
26.23
|
6.51
|
334,990
|
|
|
9/28/2018
|
+0.20 / +0.77%
|
26.00
|
26.20
|
25.90
|
26.20
|
26.02
|
6.51
|
377,090
|
|
|
9/27/2018
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.95
|
26.00
|
26.01
|
6.46
|
237,590
|
|
|
9/26/2018
|
+0.05 / +0.19%
|
26.00
|
26.55
|
25.80
|
26.00
|
25.99
|
6.46
|
280,770
|
|
|
9/25/2018
|
-0.30 / -1.14%
|
26.25
|
26.25
|
25.85
|
25.95
|
25.95
|
6.45
|
352,600
|
|
|
9/24/2018
|
0.00 / 0.00%
|
26.30
|
26.40
|
26.20
|
26.25
|
26.29
|
6.52
|
179,800
|
|
|
9/21/2018
|
0.00 / 0.00%
|
26.25
|
26.40
|
26.20
|
26.25
|
26.28
|
6.52
|
458,990
|
|
|
9/20/2018
|
+0.05 / +0.19%
|
26.25
|
26.45
|
26.20
|
26.25
|
26.27
|
6.52
|
451,650
|
|
|
9/19/2018
|
+0.10 / +0.38%
|
26.15
|
26.25
|
26.00
|
26.20
|
26.11
|
6.51
|
403,380
|
|
|
9/18/2018
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.55
|
26.10
|
25.88
|
6.48
|
341,310
|
|
|
9/17/2018
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.00
|
26.10
|
26.09
|
6.48
|
296,810
|
|
|
9/14/2018
|
0.00 / 0.00%
|
26.20
|
26.30
|
26.15
|
26.20
|
26.20
|
6.51
|
296,230
|
|
|
9/13/2018
|
+0.10 / +0.38%
|
26.15
|
26.25
|
26.10
|
26.20
|
26.17
|
6.51
|
274,320
|
|
|
9/12/2018
|
0.00 / 0.00%
|
26.10
|
26.35
|
26.00
|
26.10
|
26.14
|
6.48
|
311,310
|
|
|
9/11/2018
|
-0.25 / -0.95%
|
26.35
|
26.40
|
26.10
|
26.10
|
26.26
|
6.48
|
306,000
|
|
|
9/10/2018
|
0.00 / 0.00%
|
26.45
|
26.55
|
26.25
|
26.35
|
26.40
|
6.55
|
295,040
|
|
|
9/7/2018
|
+1.70 / +6.90%
|
25.75
|
26.35
|
25.70
|
26.35
|
25.99
|
6.55
|
334,230
|
|
|
9/6/2018
|
-1.85 / -6.98%
|
26.40
|
26.80
|
24.65
|
24.65
|
26.41
|
6.12
|
314,500
|
|
|
9/5/2018
|
-0.30 / -1.12%
|
26.75
|
26.85
|
26.50
|
26.50
|
26.68
|
6.58
|
287,370
|
|
|
9/4/2018
|
-0.10 / -0.37%
|
26.85
|
26.95
|
26.75
|
26.80
|
26.83
|
6.66
|
274,950
|
|
|
8/31/2018
|
-0.15 / -0.55%
|
27.05
|
27.25
|
26.90
|
26.90
|
27.07
|
6.68
|
344,740
|
|
|
8/30/2018
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.80
|
27.05
|
26.94
|
6.72
|
386,140
|
|
|
8/29/2018
|
+0.15 / +0.56%
|
26.90
|
27.10
|
26.80
|
27.05
|
26.93
|
6.72
|
353,290
|
|
|
8/28/2018
|
+0.20 / +0.75%
|
26.60
|
26.95
|
26.60
|
26.90
|
26.83
|
6.68
|
597,700
|
|
|
8/27/2018
|
+0.15 / +0.56%
|
26.60
|
26.70
|
26.60
|
26.70
|
26.62
|
6.63
|
262,880
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|