|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.00
+0.10/+0.67%
12:49:22 PM
|
|
|
|
Closing price on 2/14/2020
|
|
| Open |
21.05 |
| High |
21.90 |
| Low |
21.05 |
| Volume |
294,880 |
| Split-adjusted Price |
6.47 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2020
|
+0.75 / +3.56%
|
21.05
|
21.90
|
21.05
|
21.80
|
21.55
|
6.47
|
294,880
|
|
|
2/13/2020
|
0.00 / 0.00%
|
21.05
|
21.20
|
20.95
|
21.05
|
21.05
|
6.25
|
1,154,750
|
|
|
2/12/2020
|
+0.05 / +0.24%
|
21.00
|
21.20
|
21.00
|
21.05
|
21.11
|
6.25
|
5,655,120
|
|
|
2/11/2020
|
+0.10 / +0.48%
|
20.90
|
21.05
|
20.80
|
21.00
|
20.90
|
6.23
|
43,150
|
|
|
2/10/2020
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.70
|
20.90
|
20.88
|
6.20
|
71,850
|
|
|
2/7/2020
|
-0.60 / -2.80%
|
21.05
|
21.35
|
20.80
|
20.80
|
20.97
|
6.17
|
78,430
|
|
|
2/6/2020
|
+0.30 / +1.42%
|
21.05
|
21.50
|
20.90
|
21.40
|
21.28
|
6.35
|
77,450
|
|
|
2/5/2020
|
+0.10 / +0.48%
|
20.85
|
21.10
|
20.85
|
21.10
|
21.05
|
6.26
|
28,510
|
|
|
2/4/2020
|
+0.25 / +1.20%
|
21.00
|
21.05
|
20.50
|
21.00
|
20.96
|
6.23
|
14,600
|
|
|
2/3/2020
|
-0.15 / -0.72%
|
19.60
|
20.75
|
19.50
|
20.75
|
20.08
|
6.16
|
173,210
|
|
|
1/31/2020
|
-0.50 / -2.34%
|
21.10
|
21.40
|
20.00
|
20.90
|
20.95
|
6.20
|
89,490
|
|
|
1/30/2020
|
-0.10 / -0.47%
|
21.25
|
21.40
|
21.10
|
21.40
|
21.28
|
6.35
|
103,000
|
|
|
1/22/2020
|
0.00 / 0.00%
|
21.20
|
21.55
|
21.20
|
21.50
|
21.48
|
6.38
|
45,070
|
|
|
1/21/2020
|
0.00 / 0.00%
|
20.90
|
21.60
|
20.90
|
21.50
|
21.38
|
6.38
|
425,360
|
|
|
1/20/2020
|
-0.05 / -0.23%
|
21.55
|
21.75
|
20.05
|
21.50
|
21.58
|
6.38
|
78,000
|
|
|
1/17/2020
|
-0.35 / -1.60%
|
22.15
|
22.15
|
21.55
|
21.55
|
21.73
|
6.39
|
37,830
|
|
|
1/16/2020
|
+0.15 / +0.69%
|
21.75
|
22.10
|
21.75
|
21.90
|
21.92
|
6.50
|
383,350
|
|
|
1/15/2020
|
+0.05 / +0.23%
|
21.70
|
21.75
|
21.10
|
21.75
|
21.68
|
6.45
|
46,350
|
|
|
1/14/2020
|
+0.15 / +0.70%
|
21.55
|
21.70
|
21.55
|
21.70
|
21.64
|
6.44
|
226,240
|
|
|
1/13/2020
|
+0.05 / +0.23%
|
21.50
|
21.65
|
21.40
|
21.55
|
21.54
|
6.39
|
98,460
|
|
|
1/10/2020
|
+0.40 / +1.90%
|
21.10
|
21.55
|
21.10
|
21.50
|
21.48
|
6.38
|
133,980
|
|
|
1/9/2020
|
+0.20 / +0.96%
|
20.90
|
21.30
|
20.90
|
21.10
|
21.20
|
6.26
|
189,800
|
|
|
1/8/2020
|
-0.30 / -1.42%
|
21.20
|
21.20
|
20.90
|
20.90
|
20.99
|
6.20
|
172,880
|
|
|
1/7/2020
|
+0.05 / +0.24%
|
21.15
|
21.25
|
21.05
|
21.20
|
21.13
|
6.29
|
65,060
|
|
|
1/6/2020
|
-0.35 / -1.63%
|
21.40
|
21.40
|
21.00
|
21.15
|
21.20
|
6.28
|
162,640
|
|
|
1/3/2020
|
+0.20 / +0.94%
|
21.30
|
21.80
|
21.30
|
21.50
|
21.49
|
6.38
|
99,170
|
|
|
1/2/2020
|
+0.25 / +1.19%
|
21.10
|
22.40
|
21.00
|
21.30
|
21.33
|
6.32
|
130,120
|
|
|
12/31/2019
|
-0.05 / -0.24%
|
21.15
|
21.15
|
21.00
|
21.05
|
21.03
|
6.25
|
46,840
|
|
|
12/30/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.06
|
6.26
|
74,370
|
|
|
12/27/2019
|
-0.05 / -0.24%
|
21.25
|
21.25
|
21.05
|
21.10
|
21.09
|
6.26
|
48,410
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,357,100
|
9.00
|
1.12%
|
|
|
|
ACB
|
8,067,200
|
22.45
|
0.00%
|
|
|
|
BAB
|
20,300
|
12.50
|
2.46%
|
|
|
|
BID
|
2,713,000
|
38.30
|
-0.26%
|
|
|
|
BVB
|
8,046,800
|
14.10
|
4.44%
|
|
|
|
CTG
|
3,843,800
|
45.05
|
0.22%
|
|
|
|
EIB
|
6,538,100
|
24.70
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:50:00 PM
|
|
|
|
|