|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.65
-0.15/-0.89%
3:05:02 PM
|
|
|
|
Closing price on 3/12/2019
|
|
| Open |
20.80 |
| High |
21.20 |
| Low |
20.80 |
| Volume |
667,260 |
| Split-adjusted Price |
6.75 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2019
|
+0.40 / +1.92%
|
20.80
|
21.20
|
20.80
|
21.20
|
20.96
|
6.75
|
667,260
|
|
|
3/11/2019
|
-0.05 / -0.24%
|
20.80
|
20.90
|
20.65
|
20.80
|
20.77
|
6.62
|
315,790
|
|
|
3/8/2019
|
-0.15 / -0.71%
|
20.95
|
20.95
|
20.75
|
20.85
|
20.85
|
6.64
|
133,070
|
|
|
3/7/2019
|
+0.10 / +0.48%
|
21.00
|
21.25
|
20.95
|
21.00
|
21.03
|
6.68
|
285,270
|
|
|
3/6/2019
|
0.00 / 0.00%
|
20.95
|
21.05
|
20.80
|
20.90
|
20.90
|
6.65
|
187,320
|
|
|
3/5/2019
|
-0.30 / -1.42%
|
21.20
|
21.25
|
20.80
|
20.90
|
21.00
|
6.65
|
620,810
|
|
|
3/4/2019
|
+0.25 / +1.19%
|
20.95
|
21.60
|
20.85
|
21.20
|
21.07
|
6.75
|
619,900
|
|
|
3/1/2019
|
+0.20 / +0.96%
|
20.75
|
20.95
|
20.70
|
20.95
|
20.76
|
6.67
|
463,220
|
|
|
2/28/2019
|
-0.20 / -0.95%
|
20.95
|
21.00
|
20.65
|
20.75
|
20.84
|
6.60
|
528,270
|
|
|
2/27/2019
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.70
|
20.95
|
20.83
|
6.67
|
585,280
|
|
|
2/26/2019
|
-0.25 / -1.18%
|
21.25
|
21.25
|
20.80
|
21.00
|
20.97
|
6.68
|
460,890
|
|
|
2/25/2019
|
+0.25 / +1.19%
|
21.05
|
21.60
|
21.05
|
21.25
|
21.28
|
6.76
|
331,450
|
|
|
2/22/2019
|
+0.20 / +0.96%
|
20.85
|
21.15
|
20.75
|
21.00
|
20.94
|
6.68
|
348,120
|
|
|
2/21/2019
|
-0.30 / -1.42%
|
21.15
|
21.20
|
20.75
|
20.80
|
20.98
|
6.62
|
475,180
|
|
|
2/20/2019
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.80
|
21.10
|
21.08
|
6.72
|
349,790
|
|
|
2/19/2019
|
-0.15 / -0.71%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.13
|
6.72
|
280,680
|
|
|
2/18/2019
|
+0.05 / +0.24%
|
21.35
|
21.35
|
21.05
|
21.25
|
21.22
|
6.76
|
277,020
|
|
|
2/15/2019
|
-0.10 / -0.47%
|
21.35
|
21.40
|
21.00
|
21.20
|
21.20
|
6.75
|
536,880
|
|
|
2/14/2019
|
-0.05 / -0.23%
|
21.40
|
21.40
|
21.15
|
21.30
|
21.30
|
6.78
|
328,550
|
|
|
2/13/2019
|
+0.05 / +0.23%
|
21.35
|
21.45
|
21.20
|
21.35
|
21.34
|
6.80
|
308,220
|
|
|
2/12/2019
|
+0.05 / +0.24%
|
21.30
|
21.45
|
21.25
|
21.30
|
21.33
|
6.78
|
387,770
|
|
|
2/11/2019
|
+0.30 / +1.43%
|
21.05
|
21.25
|
21.05
|
21.25
|
21.17
|
6.76
|
328,120
|
|
|
2/1/2019
|
+0.15 / +0.72%
|
20.90
|
21.00
|
20.80
|
20.95
|
20.92
|
6.67
|
133,360
|
|
|
1/31/2019
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.96
|
6.62
|
3,582,610
|
|
|
1/30/2019
|
+0.20 / +0.97%
|
21.00
|
21.00
|
20.85
|
20.90
|
20.92
|
6.65
|
191,750
|
|
|
1/29/2019
|
-0.35 / -1.66%
|
21.05
|
21.10
|
20.65
|
20.70
|
20.89
|
6.59
|
277,150
|
|
|
1/28/2019
|
-0.10 / -0.47%
|
21.25
|
21.25
|
21.00
|
21.05
|
21.12
|
6.70
|
229,370
|
|
|
1/25/2019
|
-0.10 / -0.47%
|
21.30
|
21.35
|
21.15
|
21.15
|
21.23
|
6.73
|
361,290
|
|
|
1/24/2019
|
-0.55 / -2.52%
|
21.10
|
21.50
|
21.00
|
21.25
|
21.20
|
6.76
|
271,940
|
|
|
1/23/2019
|
+0.80 / +3.81%
|
20.90
|
21.80
|
20.70
|
21.80
|
21.31
|
6.94
|
1,632,210
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|