Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
18.10
-0.15/-0.82%
3:05:00 PM
|
|
|
Closing price on 2/12/2019
|
|
Open |
21.30 |
High |
21.45 |
Low |
21.25 |
Volume |
387,770 |
Split-adjusted Price |
8.14 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/12/2019
|
+0.05 / +0.24%
|
21.30
|
21.45
|
21.25
|
21.30
|
21.33
|
8.14
|
387,770
|
|
2/11/2019
|
+0.30 / +1.43%
|
21.05
|
21.25
|
21.05
|
21.25
|
21.17
|
8.12
|
328,120
|
|
2/1/2019
|
+0.15 / +0.72%
|
20.90
|
21.00
|
20.80
|
20.95
|
20.92
|
8.00
|
133,360
|
|
1/31/2019
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.96
|
7.94
|
3,582,610
|
|
1/30/2019
|
+0.20 / +0.97%
|
21.00
|
21.00
|
20.85
|
20.90
|
20.92
|
7.98
|
191,750
|
|
1/29/2019
|
-0.35 / -1.66%
|
21.05
|
21.10
|
20.65
|
20.70
|
20.89
|
7.91
|
277,150
|
|
1/28/2019
|
-0.10 / -0.47%
|
21.25
|
21.25
|
21.00
|
21.05
|
21.12
|
8.04
|
229,370
|
|
1/25/2019
|
-0.10 / -0.47%
|
21.30
|
21.35
|
21.15
|
21.15
|
21.23
|
8.08
|
361,290
|
|
1/24/2019
|
-0.55 / -2.52%
|
21.10
|
21.50
|
21.00
|
21.25
|
21.20
|
8.12
|
271,940
|
|
1/23/2019
|
+0.80 / +3.81%
|
20.90
|
21.80
|
20.70
|
21.80
|
21.31
|
8.33
|
1,632,210
|
|
1/22/2019
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.80
|
21.00
|
20.98
|
8.02
|
216,620
|
|
1/21/2019
|
+0.20 / +0.96%
|
20.85
|
21.50
|
20.80
|
21.00
|
20.96
|
8.02
|
289,120
|
|
1/18/2019
|
+0.10 / +0.48%
|
20.70
|
21.25
|
20.70
|
20.80
|
20.87
|
7.94
|
136,430
|
|
1/17/2019
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.65
|
20.70
|
20.76
|
7.91
|
689,030
|
|
1/16/2019
|
-0.30 / -1.42%
|
21.15
|
21.25
|
20.80
|
20.80
|
21.07
|
7.94
|
1,815,085
|
|
1/15/2019
|
-0.95 / -4.31%
|
21.55
|
21.55
|
20.70
|
21.10
|
21.06
|
8.06
|
4,785,970
|
|
1/14/2019
|
+1.15 / +5.50%
|
21.00
|
22.05
|
19.50
|
22.05
|
21.30
|
8.42
|
265,710
|
|
1/11/2019
|
+0.05 / +0.24%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.90
|
7.98
|
395,170
|
|
1/10/2019
|
+0.25 / +1.21%
|
20.60
|
21.05
|
20.60
|
20.85
|
20.88
|
7.96
|
1,326,230
|
|
1/9/2019
|
+0.90 / +4.57%
|
20.00
|
20.70
|
19.90
|
20.60
|
20.53
|
7.87
|
1,790,920
|
|
1/8/2019
|
+0.05 / +0.25%
|
19.80
|
20.10
|
19.55
|
19.70
|
19.77
|
7.52
|
1,426,050
|
|
1/7/2019
|
+0.20 / +1.03%
|
20.10
|
20.25
|
19.45
|
19.65
|
19.86
|
7.51
|
100,710
|
|
1/4/2019
|
-0.05 / -0.26%
|
19.50
|
19.50
|
18.70
|
19.45
|
19.08
|
7.43
|
163,350
|
|
1/3/2019
|
-0.45 / -2.26%
|
19.90
|
20.30
|
19.35
|
19.50
|
19.76
|
7.45
|
87,800
|
|
1/2/2019
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.50
|
19.95
|
19.99
|
7.62
|
101,860
|
|
12/28/2018
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.60
|
19.95
|
19.83
|
7.62
|
162,260
|
|
12/27/2018
|
+0.35 / +1.79%
|
20.50
|
20.50
|
19.95
|
19.95
|
20.14
|
7.62
|
183,410
|
|
12/26/2018
|
+0.30 / +1.55%
|
19.30
|
19.90
|
19.30
|
19.60
|
19.77
|
7.49
|
219,770
|
|
12/25/2018
|
-0.75 / -3.74%
|
20.00
|
20.00
|
19.00
|
19.30
|
19.28
|
7.37
|
205,270
|
|
12/24/2018
|
-0.05 / -0.25%
|
20.20
|
20.20
|
20.00
|
20.05
|
20.09
|
7.66
|
175,850
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,430,700
|
7.70
|
1.32%
|
|
|
ACB
|
34,310,900
|
25.65
|
3.43%
|
|
|
BAB
|
4,100
|
11.90
|
0.85%
|
|
|
BID
|
2,652,200
|
49.05
|
-0.41%
|
|
|
BVB
|
1,532,200
|
11.40
|
0.88%
|
|
|
CTG
|
13,164,300
|
36.00
|
0.00%
|
|
|
EIB
|
2,835,500
|
17.20
|
0.29%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|