|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.65
-0.05/-0.28%
3:04:59 PM
|
|
|
|
Closing price on 12/30/2020
|
|
| Open |
26.50 |
| High |
27.00 |
| Low |
26.30 |
| Volume |
1,910,680 |
| Split-adjusted Price |
12.73 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2020
|
+0.05 / +0.19%
|
26.50
|
27.00
|
26.30
|
26.55
|
26.64
|
12.73
|
1,910,680
|
|
|
12/29/2020
|
-0.40 / -1.49%
|
26.50
|
26.90
|
26.30
|
26.50
|
26.54
|
12.71
|
1,563,460
|
|
|
12/28/2020
|
-0.25 / -0.92%
|
27.50
|
27.90
|
26.45
|
26.90
|
27.20
|
12.90
|
3,166,250
|
|
|
12/25/2020
|
+1.15 / +4.42%
|
25.60
|
27.30
|
25.10
|
27.15
|
26.22
|
13.02
|
4,348,120
|
|
|
12/24/2020
|
-0.50 / -1.89%
|
26.20
|
26.60
|
24.65
|
26.00
|
25.37
|
12.47
|
2,785,860
|
|
|
12/23/2020
|
-1.10 / -3.99%
|
27.40
|
28.00
|
26.00
|
26.50
|
26.87
|
12.71
|
3,570,550
|
|
|
12/22/2020
|
+1.00 / +3.76%
|
26.90
|
28.30
|
26.90
|
27.60
|
27.82
|
13.24
|
3,622,360
|
|
|
12/21/2020
|
+1.70 / +6.83%
|
25.80
|
26.60
|
25.70
|
26.60
|
26.35
|
12.76
|
6,263,000
|
|
|
12/18/2020
|
+1.40 / +5.96%
|
23.95
|
24.95
|
23.55
|
24.90
|
24.28
|
11.94
|
8,490,690
|
|
|
12/17/2020
|
+0.80 / +3.52%
|
22.80
|
23.85
|
22.45
|
23.50
|
23.31
|
11.27
|
3,057,240
|
|
|
12/16/2020
|
+0.50 / +2.25%
|
22.35
|
22.90
|
22.25
|
22.70
|
22.59
|
10.89
|
2,612,110
|
|
|
12/15/2020
|
-0.25 / -1.11%
|
22.45
|
22.45
|
22.20
|
22.20
|
22.31
|
10.65
|
1,077,470
|
|
|
12/14/2020
|
+0.15 / +0.67%
|
22.35
|
22.70
|
22.20
|
22.45
|
22.45
|
10.77
|
1,913,000
|
|
|
12/11/2020
|
+0.10 / +0.45%
|
22.15
|
22.35
|
22.05
|
22.30
|
22.18
|
10.69
|
1,785,650
|
|
|
12/10/2020
|
-0.25 / -1.11%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.36
|
10.65
|
1,978,540
|
|
|
12/9/2020
|
+0.40 / +1.81%
|
22.05
|
22.50
|
22.00
|
22.45
|
22.14
|
10.77
|
3,548,360
|
|
|
12/8/2020
|
+0.05 / +0.23%
|
22.10
|
22.10
|
21.95
|
22.05
|
22.02
|
10.58
|
1,964,080
|
|
|
12/7/2020
|
+0.10 / +0.46%
|
21.90
|
22.20
|
21.85
|
22.00
|
22.05
|
10.55
|
1,778,380
|
|
|
12/4/2020
|
+0.20 / +0.92%
|
21.70
|
22.20
|
21.55
|
21.90
|
21.81
|
10.50
|
2,515,760
|
|
|
12/3/2020
|
-0.20 / -0.91%
|
21.85
|
21.90
|
21.60
|
21.70
|
21.73
|
10.41
|
2,619,070
|
|
|
12/2/2020
|
-0.45 / -2.01%
|
22.25
|
22.35
|
21.75
|
21.90
|
22.01
|
10.50
|
4,206,070
|
|
|
12/1/2020
|
+0.05 / +0.22%
|
22.00
|
22.95
|
22.00
|
22.35
|
22.36
|
10.72
|
2,665,390
|
|
|
11/30/2020
|
-3.20 / -12.55%
|
22.20
|
22.30
|
21.50
|
22.30
|
22.15
|
10.69
|
6,591,475
|
|
|
11/27/2020
|
+0.70 / +2.82%
|
24.85
|
25.50
|
24.80
|
25.50
|
25.15
|
10.01
|
17,652,180
|
|
|
11/26/2020
|
-0.35 / -1.39%
|
25.00
|
25.20
|
24.70
|
24.80
|
24.93
|
9.73
|
8,745,910
|
|
|
11/25/2020
|
-0.15 / -0.59%
|
25.50
|
25.55
|
25.10
|
25.15
|
25.30
|
9.87
|
1,958,840
|
|
|
11/24/2020
|
+0.75 / +3.05%
|
24.90
|
25.30
|
24.70
|
25.30
|
25.08
|
9.93
|
5,979,860
|
|
|
11/23/2020
|
-0.10 / -0.41%
|
24.65
|
24.70
|
24.35
|
24.55
|
24.49
|
9.64
|
1,807,420
|
|
|
11/20/2020
|
-0.05 / -0.20%
|
24.70
|
24.80
|
24.55
|
24.65
|
24.63
|
9.68
|
1,415,320
|
|
|
11/19/2020
|
-0.05 / -0.20%
|
24.80
|
24.90
|
24.65
|
24.70
|
24.74
|
9.70
|
1,917,270
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,912,100
|
8.60
|
0.00%
|
|
|
|
ACB
|
11,122,400
|
24.65
|
-0.20%
|
|
|
|
BAB
|
8,200
|
12.20
|
-2.40%
|
|
|
|
BID
|
1,967,800
|
47.10
|
-1.26%
|
|
|
|
BVB
|
2,856,200
|
12.60
|
-1.56%
|
|
|
|
CTG
|
6,190,100
|
31.90
|
0.31%
|
|
|
|
EIB
|
20,075,700
|
19.95
|
1.27%
|
|
|
|
EVF
|
8,243,300
|
15.85
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|