Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
18.10
-0.15/-0.82%
3:05:00 PM
|
|
|
Closing price on 2/28/2019
|
|
Open |
20.95 |
High |
21.00 |
Low |
20.65 |
Volume |
528,270 |
Split-adjusted Price |
7.93 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2019
|
-0.20 / -0.95%
|
20.95
|
21.00
|
20.65
|
20.75
|
20.84
|
7.93
|
528,270
|
|
2/27/2019
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.70
|
20.95
|
20.83
|
8.00
|
585,280
|
|
2/26/2019
|
-0.25 / -1.18%
|
21.25
|
21.25
|
20.80
|
21.00
|
20.97
|
8.02
|
460,890
|
|
2/25/2019
|
+0.25 / +1.19%
|
21.05
|
21.60
|
21.05
|
21.25
|
21.28
|
8.12
|
331,450
|
|
2/22/2019
|
+0.20 / +0.96%
|
20.85
|
21.15
|
20.75
|
21.00
|
20.94
|
8.02
|
348,120
|
|
2/21/2019
|
-0.30 / -1.42%
|
21.15
|
21.20
|
20.75
|
20.80
|
20.98
|
7.94
|
475,180
|
|
2/20/2019
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.80
|
21.10
|
21.08
|
8.06
|
349,790
|
|
2/19/2019
|
-0.15 / -0.71%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.13
|
8.06
|
280,680
|
|
2/18/2019
|
+0.05 / +0.24%
|
21.35
|
21.35
|
21.05
|
21.25
|
21.22
|
8.12
|
277,020
|
|
2/15/2019
|
-0.10 / -0.47%
|
21.35
|
21.40
|
21.00
|
21.20
|
21.20
|
8.10
|
536,880
|
|
2/14/2019
|
-0.05 / -0.23%
|
21.40
|
21.40
|
21.15
|
21.30
|
21.30
|
8.14
|
328,550
|
|
2/13/2019
|
+0.05 / +0.23%
|
21.35
|
21.45
|
21.20
|
21.35
|
21.34
|
8.15
|
308,220
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|