|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.75
+0.20/+1.21%
3:05:01 PM
|
|
|
|
Closing price on 12/4/2018
|
|
| Open |
26.45 |
| High |
26.50 |
| Low |
26.00 |
| Volume |
307,480 |
| Split-adjusted Price |
6.46 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
-0.45 / -1.70%
|
26.45
|
26.50
|
26.00
|
26.00
|
26.20
|
6.46
|
307,480
|
|
|
12/3/2018
|
+1.30 / +5.17%
|
25.90
|
26.50
|
25.50
|
26.45
|
26.01
|
6.57
|
473,550
|
|
|
11/30/2018
|
-0.25 / -0.98%
|
25.70
|
25.70
|
24.95
|
25.15
|
25.18
|
6.25
|
7,383,620
|
|
|
11/29/2018
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.35
|
25.40
|
25.53
|
6.31
|
237,440
|
|
|
11/28/2018
|
-0.50 / -1.93%
|
25.90
|
25.90
|
25.00
|
25.40
|
25.35
|
6.31
|
313,540
|
|
|
11/27/2018
|
-0.55 / -2.08%
|
26.40
|
26.45
|
25.70
|
25.90
|
26.01
|
6.43
|
18,313,350
|
|
|
11/26/2018
|
-1.05 / -3.82%
|
26.50
|
26.95
|
26.45
|
26.45
|
26.75
|
6.57
|
825,550
|
|
|
11/23/2018
|
-0.60 / -2.14%
|
28.10
|
28.10
|
27.40
|
27.50
|
27.84
|
6.83
|
4,055,230
|
|
|
11/22/2018
|
+1.20 / +4.46%
|
27.50
|
28.10
|
26.90
|
28.10
|
27.33
|
6.98
|
1,262,510
|
|
|
11/21/2018
|
+0.70 / +2.67%
|
26.20
|
27.00
|
25.95
|
26.90
|
26.29
|
6.68
|
307,800
|
|
|
11/20/2018
|
0.00 / 0.00%
|
26.25
|
26.25
|
26.10
|
26.20
|
26.14
|
6.51
|
286,420
|
|
|
11/19/2018
|
+0.25 / +0.96%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.11
|
6.51
|
331,610
|
|
|
11/16/2018
|
+0.40 / +1.57%
|
25.60
|
26.00
|
25.60
|
25.95
|
25.82
|
6.45
|
252,140
|
|
|
11/15/2018
|
+0.05 / +0.20%
|
25.55
|
25.60
|
25.40
|
25.55
|
25.49
|
6.35
|
233,890
|
|
|
11/14/2018
|
+0.05 / +0.20%
|
25.45
|
25.60
|
25.45
|
25.50
|
25.52
|
6.34
|
180,650
|
|
|
11/13/2018
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.25
|
25.45
|
25.36
|
6.32
|
206,970
|
|
|
11/12/2018
|
+0.45 / +1.79%
|
25.10
|
25.55
|
24.95
|
25.55
|
25.11
|
6.35
|
234,920
|
|
|
11/9/2018
|
-0.20 / -0.79%
|
25.30
|
25.60
|
25.00
|
25.10
|
25.24
|
6.24
|
563,400
|
|
|
11/8/2018
|
+0.30 / +1.20%
|
25.00
|
25.40
|
24.65
|
25.30
|
24.96
|
6.29
|
631,830
|
|
|
11/7/2018
|
+0.25 / +1.01%
|
24.75
|
25.10
|
24.75
|
25.00
|
24.90
|
6.21
|
255,460
|
|
|
11/6/2018
|
0.00 / 0.00%
|
24.75
|
24.90
|
24.70
|
24.75
|
24.80
|
6.15
|
248,270
|
|
|
11/5/2018
|
+0.75 / +3.13%
|
24.50
|
24.80
|
24.45
|
24.75
|
24.63
|
6.15
|
481,700
|
|
|
11/2/2018
|
-1.75 / -6.80%
|
25.80
|
26.05
|
24.00
|
24.00
|
25.67
|
5.96
|
511,310
|
|
|
11/1/2018
|
-0.10 / -0.39%
|
26.50
|
26.50
|
25.70
|
25.75
|
25.91
|
6.40
|
285,340
|
|
|
10/31/2018
|
+0.85 / +3.40%
|
25.50
|
25.85
|
25.50
|
25.85
|
25.70
|
6.42
|
308,320
|
|
|
10/30/2018
|
+0.15 / +0.60%
|
24.85
|
25.20
|
24.85
|
25.00
|
25.01
|
6.21
|
368,350
|
|
|
10/29/2018
|
0.00 / 0.00%
|
24.85
|
24.90
|
24.65
|
24.85
|
24.80
|
6.17
|
217,050
|
|
|
10/26/2018
|
+0.35 / +1.43%
|
24.65
|
25.00
|
24.65
|
24.85
|
24.81
|
6.17
|
269,600
|
|
|
10/25/2018
|
-0.05 / -0.20%
|
24.45
|
24.55
|
24.15
|
24.50
|
24.34
|
6.09
|
249,910
|
|
|
10/24/2018
|
+0.15 / +0.61%
|
24.45
|
24.65
|
24.40
|
24.55
|
24.52
|
6.10
|
316,220
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
395,000
|
7.40
|
0.00%
|
|
|
|
ACB
|
7,689,900
|
25.55
|
0.00%
|
|
|
|
BAB
|
2,700
|
11.90
|
0.00%
|
|
|
|
BID
|
2,859,500
|
39.15
|
0.38%
|
|
|
|
BVB
|
807,400
|
11.60
|
-1.69%
|
|
|
|
CTG
|
9,539,300
|
38.80
|
1.57%
|
|
|
|
EIB
|
5,564,300
|
19.45
|
1.04%
|
|
|
|
EVF
|
8,321,800
|
9.55
|
-2.05%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|