Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
18.40
+0.15/+0.82%
10:35:00 AM
|
|
|
Closing price on 2/27/2020
|
|
Open |
20.75 |
High |
21.70 |
Low |
20.50 |
Volume |
271,110 |
Split-adjusted Price |
8.19 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2020
|
+0.70 / +3.37%
|
20.75
|
21.70
|
20.50
|
21.45
|
20.94
|
8.19
|
271,110
|
|
2/26/2020
|
-0.20 / -0.95%
|
20.90
|
20.90
|
20.50
|
20.75
|
20.54
|
7.93
|
41,910
|
|
2/25/2020
|
+0.70 / +3.46%
|
19.70
|
20.95
|
19.70
|
20.95
|
20.35
|
8.00
|
27,270
|
|
2/24/2020
|
-1.05 / -4.93%
|
20.50
|
21.00
|
20.25
|
20.25
|
20.61
|
7.73
|
1,761,490
|
|
2/21/2020
|
-0.10 / -0.47%
|
21.35
|
21.45
|
21.20
|
21.30
|
21.34
|
8.14
|
7,972,810
|
|
2/20/2020
|
+0.10 / +0.47%
|
21.40
|
21.45
|
21.35
|
21.40
|
21.39
|
8.17
|
145,520
|
|
2/19/2020
|
-0.50 / -2.29%
|
21.70
|
21.70
|
21.30
|
21.30
|
21.51
|
8.14
|
124,780
|
|
2/18/2020
|
0.00 / 0.00%
|
21.80
|
21.85
|
21.50
|
21.80
|
21.74
|
8.33
|
111,000
|
|
2/17/2020
|
0.00 / 0.00%
|
21.90
|
21.95
|
21.50
|
21.80
|
21.81
|
8.33
|
207,270
|
|
2/14/2020
|
+0.75 / +3.56%
|
21.05
|
21.90
|
21.05
|
21.80
|
21.55
|
8.33
|
294,880
|
|
2/13/2020
|
0.00 / 0.00%
|
21.05
|
21.20
|
20.95
|
21.05
|
21.05
|
8.04
|
1,154,750
|
|
2/12/2020
|
+0.05 / +0.24%
|
21.00
|
21.20
|
21.00
|
21.05
|
21.11
|
8.04
|
5,655,120
|
|
2/11/2020
|
+0.10 / +0.48%
|
20.90
|
21.05
|
20.80
|
21.00
|
20.90
|
8.02
|
43,150
|
|
2/10/2020
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.70
|
20.90
|
20.88
|
7.98
|
71,850
|
|
2/7/2020
|
-0.60 / -2.80%
|
21.05
|
21.35
|
20.80
|
20.80
|
20.97
|
7.94
|
78,430
|
|
2/6/2020
|
+0.30 / +1.42%
|
21.05
|
21.50
|
20.90
|
21.40
|
21.28
|
8.17
|
77,450
|
|
2/5/2020
|
+0.10 / +0.48%
|
20.85
|
21.10
|
20.85
|
21.10
|
21.05
|
8.06
|
28,510
|
|
2/4/2020
|
+0.25 / +1.20%
|
21.00
|
21.05
|
20.50
|
21.00
|
20.96
|
8.02
|
14,600
|
|
2/3/2020
|
-0.15 / -0.72%
|
19.60
|
20.75
|
19.50
|
20.75
|
20.08
|
7.93
|
173,210
|
|
1/31/2020
|
-0.50 / -2.34%
|
21.10
|
21.40
|
20.00
|
20.90
|
20.95
|
7.98
|
89,490
|
|
1/30/2020
|
-0.10 / -0.47%
|
21.25
|
21.40
|
21.10
|
21.40
|
21.28
|
8.17
|
103,000
|
|
1/22/2020
|
0.00 / 0.00%
|
21.20
|
21.55
|
21.20
|
21.50
|
21.48
|
8.21
|
45,070
|
|
1/21/2020
|
0.00 / 0.00%
|
20.90
|
21.60
|
20.90
|
21.50
|
21.38
|
8.21
|
425,360
|
|
1/20/2020
|
-0.05 / -0.23%
|
21.55
|
21.75
|
20.05
|
21.50
|
21.58
|
8.21
|
78,000
|
|
1/17/2020
|
-0.35 / -1.60%
|
22.15
|
22.15
|
21.55
|
21.55
|
21.73
|
8.23
|
37,830
|
|
1/16/2020
|
+0.15 / +0.69%
|
21.75
|
22.10
|
21.75
|
21.90
|
21.92
|
8.36
|
383,350
|
|
1/15/2020
|
+0.05 / +0.23%
|
21.70
|
21.75
|
21.10
|
21.75
|
21.68
|
8.31
|
46,350
|
|
1/14/2020
|
+0.15 / +0.70%
|
21.55
|
21.70
|
21.55
|
21.70
|
21.64
|
8.29
|
226,240
|
|
1/13/2020
|
+0.05 / +0.23%
|
21.50
|
21.65
|
21.40
|
21.55
|
21.54
|
8.23
|
98,460
|
|
1/10/2020
|
+0.40 / +1.90%
|
21.10
|
21.55
|
21.10
|
21.50
|
21.48
|
8.21
|
133,980
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
873,500
|
7.70
|
1.32%
|
|
|
ACB
|
22,525,100
|
25.60
|
3.23%
|
|
|
BAB
|
1,000
|
11.90
|
0.85%
|
|
|
BID
|
1,290,100
|
49.55
|
0.61%
|
|
|
BVB
|
983,200
|
11.40
|
0.88%
|
|
|
CTG
|
6,848,800
|
36.35
|
0.97%
|
|
|
EIB
|
547,300
|
17.20
|
0.29%
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|