|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.95
-0.30/-1.74%
3:09:25 PM
|
|
|
|
Closing price on 12/2/2020
|
|
| Open |
22.25 |
| High |
22.35 |
| Low |
21.75 |
| Volume |
4,206,070 |
| Split-adjusted Price |
7.56 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2020
|
-0.45 / -2.01%
|
22.25
|
22.35
|
21.75
|
21.90
|
22.01
|
7.56
|
4,206,070
|
|
|
12/1/2020
|
+0.05 / +0.22%
|
22.00
|
22.95
|
22.00
|
22.35
|
22.36
|
7.72
|
2,665,390
|
|
|
11/30/2020
|
-3.20 / -12.55%
|
22.20
|
22.30
|
21.50
|
22.30
|
22.15
|
7.70
|
6,591,475
|
|
|
11/27/2020
|
+0.70 / +2.82%
|
24.85
|
25.50
|
24.80
|
25.50
|
25.15
|
7.21
|
17,652,180
|
|
|
11/26/2020
|
-0.35 / -1.39%
|
25.00
|
25.20
|
24.70
|
24.80
|
24.93
|
7.01
|
8,745,910
|
|
|
11/25/2020
|
-0.15 / -0.59%
|
25.50
|
25.55
|
25.10
|
25.15
|
25.30
|
7.11
|
1,958,840
|
|
|
11/24/2020
|
+0.75 / +3.05%
|
24.90
|
25.30
|
24.70
|
25.30
|
25.08
|
7.15
|
5,979,860
|
|
|
11/23/2020
|
-0.10 / -0.41%
|
24.65
|
24.70
|
24.35
|
24.55
|
24.49
|
6.94
|
1,807,420
|
|
|
11/20/2020
|
-0.05 / -0.20%
|
24.70
|
24.80
|
24.55
|
24.65
|
24.63
|
6.97
|
1,415,320
|
|
|
11/19/2020
|
-0.05 / -0.20%
|
24.80
|
24.90
|
24.65
|
24.70
|
24.74
|
6.98
|
1,917,270
|
|
|
11/18/2020
|
+0.35 / +1.43%
|
24.70
|
24.85
|
24.55
|
24.75
|
24.73
|
6.99
|
2,058,430
|
|
|
11/17/2020
|
+0.20 / +0.83%
|
24.40
|
24.50
|
24.15
|
24.40
|
24.32
|
6.90
|
1,698,360
|
|
|
11/16/2020
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.20
|
24.20
|
24.34
|
6.84
|
1,617,010
|
|
|
11/13/2020
|
+0.10 / +0.41%
|
24.35
|
24.45
|
24.15
|
24.30
|
24.28
|
6.87
|
1,526,510
|
|
|
11/12/2020
|
+0.05 / +0.21%
|
24.20
|
24.25
|
24.00
|
24.20
|
24.13
|
6.84
|
1,254,330
|
|
|
11/11/2020
|
+0.15 / +0.63%
|
24.20
|
24.50
|
24.00
|
24.15
|
24.25
|
6.82
|
1,884,080
|
|
|
11/10/2020
|
-0.50 / -2.04%
|
24.70
|
24.80
|
24.00
|
24.00
|
24.32
|
6.78
|
1,607,900
|
|
|
11/9/2020
|
+1.05 / +4.48%
|
23.55
|
24.50
|
23.55
|
24.50
|
24.01
|
6.92
|
3,670,230
|
|
|
11/6/2020
|
+0.05 / +0.21%
|
23.40
|
23.55
|
23.30
|
23.45
|
23.42
|
6.63
|
921,120
|
|
|
11/5/2020
|
-0.25 / -1.06%
|
23.65
|
23.75
|
23.40
|
23.40
|
23.61
|
6.61
|
1,206,860
|
|
|
11/4/2020
|
+0.35 / +1.50%
|
23.50
|
23.70
|
23.35
|
23.65
|
23.53
|
6.68
|
1,800,080
|
|
|
11/3/2020
|
+0.20 / +0.87%
|
23.20
|
23.50
|
23.00
|
23.30
|
23.28
|
6.58
|
1,578,820
|
|
|
11/2/2020
|
+0.30 / +1.32%
|
22.90
|
23.15
|
22.90
|
23.10
|
23.06
|
6.53
|
1,070,100
|
|
|
10/30/2020
|
+0.05 / +0.22%
|
22.90
|
23.10
|
22.40
|
22.80
|
22.85
|
6.44
|
915,230
|
|
|
10/29/2020
|
+0.65 / +2.94%
|
22.30
|
23.00
|
22.30
|
22.75
|
22.63
|
6.43
|
3,149,300
|
|
|
10/28/2020
|
-1.65 / -6.95%
|
23.55
|
23.60
|
22.10
|
22.10
|
23.12
|
6.25
|
1,990,850
|
|
|
10/27/2020
|
-0.25 / -1.04%
|
23.90
|
24.00
|
23.40
|
23.75
|
23.66
|
6.71
|
2,688,920
|
|
|
10/26/2020
|
-0.65 / -2.64%
|
24.65
|
24.85
|
24.00
|
24.00
|
24.53
|
6.78
|
5,951,470
|
|
|
10/23/2020
|
-0.55 / -2.18%
|
25.20
|
25.20
|
24.65
|
24.65
|
24.76
|
6.97
|
6,178,010
|
|
|
10/22/2020
|
+0.20 / +0.80%
|
25.00
|
25.20
|
24.50
|
25.20
|
24.76
|
7.12
|
3,374,830
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,530,400
|
14.20
|
-3.40%
|
|
|
|
ACB
|
15,856,700
|
24.20
|
-1.63%
|
|
|
|
BAB
|
1,900
|
12.40
|
-0.80%
|
|
|
|
BID
|
1,798,100
|
37.00
|
-1.73%
|
|
|
|
BVB
|
585,700
|
13.20
|
0.00%
|
|
|
|
CTG
|
5,568,500
|
48.15
|
-1.33%
|
|
|
|
EIB
|
5,262,800
|
21.05
|
-4.97%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|