|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.90
0.00/0.00%
9:04:59 AM
|
|
|
|
Closing price on 11/19/2020
|
|
| Open |
24.80 |
| High |
24.90 |
| Low |
24.65 |
| Volume |
1,917,270 |
| Split-adjusted Price |
7.86 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2020
|
-0.05 / -0.20%
|
24.80
|
24.90
|
24.65
|
24.70
|
24.74
|
7.86
|
1,917,270
|
|
|
11/18/2020
|
+0.35 / +1.43%
|
24.70
|
24.85
|
24.55
|
24.75
|
24.73
|
7.88
|
2,058,430
|
|
|
11/17/2020
|
+0.20 / +0.83%
|
24.40
|
24.50
|
24.15
|
24.40
|
24.32
|
7.77
|
1,698,360
|
|
|
11/16/2020
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.20
|
24.20
|
24.34
|
7.70
|
1,617,010
|
|
|
11/13/2020
|
+0.10 / +0.41%
|
24.35
|
24.45
|
24.15
|
24.30
|
24.28
|
7.73
|
1,526,510
|
|
|
11/12/2020
|
+0.05 / +0.21%
|
24.20
|
24.25
|
24.00
|
24.20
|
24.13
|
7.70
|
1,254,330
|
|
|
11/11/2020
|
+0.15 / +0.63%
|
24.20
|
24.50
|
24.00
|
24.15
|
24.25
|
7.69
|
1,884,080
|
|
|
11/10/2020
|
-0.50 / -2.04%
|
24.70
|
24.80
|
24.00
|
24.00
|
24.32
|
7.64
|
1,607,900
|
|
|
11/9/2020
|
+1.05 / +4.48%
|
23.55
|
24.50
|
23.55
|
24.50
|
24.01
|
7.80
|
3,670,230
|
|
|
11/6/2020
|
+0.05 / +0.21%
|
23.40
|
23.55
|
23.30
|
23.45
|
23.42
|
7.46
|
921,120
|
|
|
11/5/2020
|
-0.25 / -1.06%
|
23.65
|
23.75
|
23.40
|
23.40
|
23.61
|
7.45
|
1,206,860
|
|
|
11/4/2020
|
+0.35 / +1.50%
|
23.50
|
23.70
|
23.35
|
23.65
|
23.53
|
7.53
|
1,800,080
|
|
|
11/3/2020
|
+0.20 / +0.87%
|
23.20
|
23.50
|
23.00
|
23.30
|
23.28
|
7.42
|
1,578,820
|
|
|
11/2/2020
|
+0.30 / +1.32%
|
22.90
|
23.15
|
22.90
|
23.10
|
23.06
|
7.35
|
1,070,100
|
|
|
10/30/2020
|
+0.05 / +0.22%
|
22.90
|
23.10
|
22.40
|
22.80
|
22.85
|
7.26
|
915,230
|
|
|
10/29/2020
|
+0.65 / +2.94%
|
22.30
|
23.00
|
22.30
|
22.75
|
22.63
|
7.24
|
3,149,300
|
|
|
10/28/2020
|
-1.65 / -6.95%
|
23.55
|
23.60
|
22.10
|
22.10
|
23.12
|
7.03
|
1,990,850
|
|
|
10/27/2020
|
-0.25 / -1.04%
|
23.90
|
24.00
|
23.40
|
23.75
|
23.66
|
7.56
|
2,688,920
|
|
|
10/26/2020
|
-0.65 / -2.64%
|
24.65
|
24.85
|
24.00
|
24.00
|
24.53
|
7.64
|
5,951,470
|
|
|
10/23/2020
|
-0.55 / -2.18%
|
25.20
|
25.20
|
24.65
|
24.65
|
24.76
|
7.85
|
6,178,010
|
|
|
10/22/2020
|
+0.20 / +0.80%
|
25.00
|
25.20
|
24.50
|
25.20
|
24.76
|
8.02
|
3,374,830
|
|
|
10/21/2020
|
-0.65 / -2.53%
|
25.65
|
25.80
|
25.00
|
25.00
|
25.41
|
7.96
|
8,031,080
|
|
|
10/20/2020
|
+0.15 / +0.59%
|
25.60
|
25.90
|
25.40
|
25.65
|
25.68
|
8.16
|
6,661,770
|
|
|
10/19/2020
|
+0.55 / +2.20%
|
25.05
|
25.70
|
24.90
|
25.50
|
25.41
|
8.12
|
4,364,050
|
|
|
10/16/2020
|
+0.15 / +0.60%
|
24.75
|
25.50
|
24.70
|
24.95
|
25.03
|
7.94
|
6,818,880
|
|
|
10/15/2020
|
-0.20 / -0.80%
|
25.05
|
25.10
|
24.80
|
24.80
|
24.91
|
7.89
|
3,231,480
|
|
|
10/14/2020
|
+0.15 / +0.60%
|
24.95
|
25.15
|
24.80
|
25.00
|
24.97
|
7.96
|
3,276,270
|
|
|
10/13/2020
|
+0.05 / +0.20%
|
24.80
|
25.05
|
24.55
|
24.85
|
24.81
|
7.91
|
6,135,520
|
|
|
10/12/2020
|
-0.10 / -0.40%
|
25.10
|
25.20
|
24.80
|
24.80
|
25.02
|
7.89
|
2,026,030
|
|
|
10/9/2020
|
+0.30 / +1.22%
|
24.60
|
25.05
|
24.50
|
24.90
|
24.82
|
7.93
|
7,478,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:05:00 AM
|
|
|
|
|