|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.90
-0.10/-0.63%
3:05:01 PM
|
|
|
|
Closing price on 11/30/2020
|
|
| Open |
22.20 |
| High |
22.30 |
| Low |
21.50 |
| Volume |
6,591,475 |
| Split-adjusted Price |
8.67 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2020
|
-3.20 / -12.55%
|
22.20
|
22.30
|
21.50
|
22.30
|
22.15
|
8.67
|
6,591,475
|
|
|
11/27/2020
|
+0.70 / +2.82%
|
24.85
|
25.50
|
24.80
|
25.50
|
25.15
|
8.12
|
17,652,180
|
|
|
11/26/2020
|
-0.35 / -1.39%
|
25.00
|
25.20
|
24.70
|
24.80
|
24.93
|
7.89
|
8,745,910
|
|
|
11/25/2020
|
-0.15 / -0.59%
|
25.50
|
25.55
|
25.10
|
25.15
|
25.30
|
8.01
|
1,958,840
|
|
|
11/24/2020
|
+0.75 / +3.05%
|
24.90
|
25.30
|
24.70
|
25.30
|
25.08
|
8.05
|
5,979,860
|
|
|
11/23/2020
|
-0.10 / -0.41%
|
24.65
|
24.70
|
24.35
|
24.55
|
24.49
|
7.81
|
1,807,420
|
|
|
11/20/2020
|
-0.05 / -0.20%
|
24.70
|
24.80
|
24.55
|
24.65
|
24.63
|
7.85
|
1,415,320
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
239,100
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,724,000
|
24.80
|
0.00%
|
|
|
|
BAB
|
2,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,993,400
|
46.45
|
0.00%
|
|
|
|
BVB
|
752,800
|
11.30
|
0.00%
|
|
|
|
CTG
|
3,418,200
|
36.15
|
-0.14%
|
|
|
|
EIB
|
3,858,200
|
19.00
|
-0.78%
|
|
|
|
EVF
|
7,047,300
|
9.72
|
-1.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|