|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.70
+0.10/+0.57%
3:04:59 PM
|
|
|
|
Closing price on 12/24/2020
|
|
| Open |
26.20 |
| High |
26.60 |
| Low |
24.65 |
| Volume |
2,785,860 |
| Split-adjusted Price |
12.13 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2020
|
-0.50 / -1.89%
|
26.20
|
26.60
|
24.65
|
26.00
|
25.37
|
12.13
|
2,785,860
|
|
|
12/23/2020
|
-1.10 / -3.99%
|
27.40
|
28.00
|
26.00
|
26.50
|
26.87
|
12.37
|
3,570,550
|
|
|
12/22/2020
|
+1.00 / +3.76%
|
26.90
|
28.30
|
26.90
|
27.60
|
27.82
|
12.88
|
3,622,360
|
|
|
12/21/2020
|
+1.70 / +6.83%
|
25.80
|
26.60
|
25.70
|
26.60
|
26.35
|
12.41
|
6,263,000
|
|
|
12/18/2020
|
+1.40 / +5.96%
|
23.95
|
24.95
|
23.55
|
24.90
|
24.28
|
11.62
|
8,490,690
|
|
|
12/17/2020
|
+0.80 / +3.52%
|
22.80
|
23.85
|
22.45
|
23.50
|
23.31
|
10.97
|
3,057,240
|
|
|
12/16/2020
|
+0.50 / +2.25%
|
22.35
|
22.90
|
22.25
|
22.70
|
22.59
|
10.59
|
2,612,110
|
|
|
12/15/2020
|
-0.25 / -1.11%
|
22.45
|
22.45
|
22.20
|
22.20
|
22.31
|
10.36
|
1,077,470
|
|
|
12/14/2020
|
+0.15 / +0.67%
|
22.35
|
22.70
|
22.20
|
22.45
|
22.45
|
10.48
|
1,913,000
|
|
|
12/11/2020
|
+0.10 / +0.45%
|
22.15
|
22.35
|
22.05
|
22.30
|
22.18
|
10.41
|
1,785,650
|
|
|
12/10/2020
|
-0.25 / -1.11%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.36
|
10.36
|
1,978,540
|
|
|
12/9/2020
|
+0.40 / +1.81%
|
22.05
|
22.50
|
22.00
|
22.45
|
22.14
|
10.48
|
3,548,360
|
|
|
12/8/2020
|
+0.05 / +0.23%
|
22.10
|
22.10
|
21.95
|
22.05
|
22.02
|
10.29
|
1,964,080
|
|
|
12/7/2020
|
+0.10 / +0.46%
|
21.90
|
22.20
|
21.85
|
22.00
|
22.05
|
10.27
|
1,778,380
|
|
|
12/4/2020
|
+0.20 / +0.92%
|
21.70
|
22.20
|
21.55
|
21.90
|
21.81
|
10.22
|
2,515,760
|
|
|
12/3/2020
|
-0.20 / -0.91%
|
21.85
|
21.90
|
21.60
|
21.70
|
21.73
|
10.13
|
2,619,070
|
|
|
12/2/2020
|
-0.45 / -2.01%
|
22.25
|
22.35
|
21.75
|
21.90
|
22.01
|
10.22
|
4,206,070
|
|
|
12/1/2020
|
+0.05 / +0.22%
|
22.00
|
22.95
|
22.00
|
22.35
|
22.36
|
10.43
|
2,665,390
|
|
|
11/30/2020
|
-3.20 / -12.55%
|
22.20
|
22.30
|
21.50
|
22.30
|
22.15
|
10.41
|
6,591,475
|
|
|
11/27/2020
|
+0.70 / +2.82%
|
24.85
|
25.50
|
24.80
|
25.50
|
25.15
|
9.74
|
17,652,180
|
|
|
11/26/2020
|
-0.35 / -1.39%
|
25.00
|
25.20
|
24.70
|
24.80
|
24.93
|
9.47
|
8,745,910
|
|
|
11/25/2020
|
-0.15 / -0.59%
|
25.50
|
25.55
|
25.10
|
25.15
|
25.30
|
9.61
|
1,958,840
|
|
|
11/24/2020
|
+0.75 / +3.05%
|
24.90
|
25.30
|
24.70
|
25.30
|
25.08
|
9.66
|
5,979,860
|
|
|
11/23/2020
|
-0.10 / -0.41%
|
24.65
|
24.70
|
24.35
|
24.55
|
24.49
|
9.38
|
1,807,420
|
|
|
11/20/2020
|
-0.05 / -0.20%
|
24.70
|
24.80
|
24.55
|
24.65
|
24.63
|
9.42
|
1,415,320
|
|
|
11/19/2020
|
-0.05 / -0.20%
|
24.80
|
24.90
|
24.65
|
24.70
|
24.74
|
9.43
|
1,917,270
|
|
|
11/18/2020
|
+0.35 / +1.43%
|
24.70
|
24.85
|
24.55
|
24.75
|
24.73
|
9.45
|
2,058,430
|
|
|
11/17/2020
|
+0.20 / +0.83%
|
24.40
|
24.50
|
24.15
|
24.40
|
24.32
|
9.32
|
1,698,360
|
|
|
11/16/2020
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.20
|
24.20
|
24.34
|
9.24
|
1,617,010
|
|
|
11/13/2020
|
+0.10 / +0.41%
|
24.35
|
24.45
|
24.15
|
24.30
|
24.28
|
9.28
|
1,526,510
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
831,400
|
7.80
|
1.30%
|
|
|
|
ACB
|
5,003,500
|
24.60
|
0.41%
|
|
|
|
BAB
|
4,300
|
11.80
|
0.00%
|
|
|
|
BID
|
2,361,500
|
49.30
|
1.23%
|
|
|
|
BVB
|
879,800
|
11.30
|
0.89%
|
|
|
|
CTG
|
9,157,300
|
35.50
|
1.43%
|
|
|
|
EIB
|
8,893,900
|
18.45
|
-0.81%
|
|
|
|
EVF
|
1,458,500
|
11.95
|
-0.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|