|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.25
-0.10/-0.58%
11:14:53 AM
|
|
|
|
Closing price on 3/12/2020
|
|
| Open |
20.30 |
| High |
20.40 |
| Low |
19.55 |
| Volume |
610,480 |
| Split-adjusted Price |
5.74 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2020
|
-0.70 / -3.33%
|
20.30
|
20.40
|
19.55
|
20.30
|
19.83
|
5.74
|
610,480
|
|
|
3/11/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.70
|
21.00
|
20.50
|
5.93
|
154,120
|
|
|
3/10/2020
|
+0.50 / +2.44%
|
19.35
|
21.00
|
19.35
|
21.00
|
20.34
|
5.93
|
242,330
|
|
|
3/9/2020
|
-1.50 / -6.82%
|
20.50
|
21.00
|
20.50
|
20.50
|
20.58
|
5.79
|
488,780
|
|
|
3/6/2020
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.65
|
22.00
|
21.90
|
6.22
|
233,160
|
|
|
3/5/2020
|
+0.10 / +0.46%
|
22.30
|
22.30
|
21.90
|
22.00
|
22.01
|
6.22
|
310,620
|
|
|
3/4/2020
|
+0.50 / +2.34%
|
21.75
|
22.15
|
21.35
|
21.90
|
21.91
|
6.19
|
9,331,700
|
|
|
3/3/2020
|
+0.05 / +0.23%
|
21.50
|
21.75
|
21.35
|
21.40
|
21.58
|
6.05
|
254,330
|
|
|
3/2/2020
|
-0.05 / -0.23%
|
21.45
|
21.50
|
21.10
|
21.35
|
21.25
|
6.03
|
99,240
|
|
|
2/28/2020
|
-0.05 / -0.23%
|
21.30
|
21.45
|
21.00
|
21.40
|
21.23
|
6.05
|
156,510
|
|
|
2/27/2020
|
+0.70 / +3.37%
|
20.75
|
21.70
|
20.50
|
21.45
|
20.94
|
6.06
|
271,110
|
|
|
2/26/2020
|
-0.20 / -0.95%
|
20.90
|
20.90
|
20.50
|
20.75
|
20.54
|
5.86
|
41,910
|
|
|
2/25/2020
|
+0.70 / +3.46%
|
19.70
|
20.95
|
19.70
|
20.95
|
20.35
|
5.92
|
27,270
|
|
|
2/24/2020
|
-1.05 / -4.93%
|
20.50
|
21.00
|
20.25
|
20.25
|
20.61
|
5.72
|
1,761,490
|
|
|
2/21/2020
|
-0.10 / -0.47%
|
21.35
|
21.45
|
21.20
|
21.30
|
21.34
|
6.02
|
7,972,810
|
|
|
2/20/2020
|
+0.10 / +0.47%
|
21.40
|
21.45
|
21.35
|
21.40
|
21.39
|
6.05
|
145,520
|
|
|
2/19/2020
|
-0.50 / -2.29%
|
21.70
|
21.70
|
21.30
|
21.30
|
21.51
|
6.02
|
124,780
|
|
|
2/18/2020
|
0.00 / 0.00%
|
21.80
|
21.85
|
21.50
|
21.80
|
21.74
|
6.16
|
111,000
|
|
|
2/17/2020
|
0.00 / 0.00%
|
21.90
|
21.95
|
21.50
|
21.80
|
21.81
|
6.16
|
207,270
|
|
|
2/14/2020
|
+0.75 / +3.56%
|
21.05
|
21.90
|
21.05
|
21.80
|
21.55
|
6.16
|
294,880
|
|
|
2/13/2020
|
0.00 / 0.00%
|
21.05
|
21.20
|
20.95
|
21.05
|
21.05
|
5.95
|
1,154,750
|
|
|
2/12/2020
|
+0.05 / +0.24%
|
21.00
|
21.20
|
21.00
|
21.05
|
21.11
|
5.95
|
5,655,120
|
|
|
2/11/2020
|
+0.10 / +0.48%
|
20.90
|
21.05
|
20.80
|
21.00
|
20.90
|
5.93
|
43,150
|
|
|
2/10/2020
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.70
|
20.90
|
20.88
|
5.91
|
71,850
|
|
|
2/7/2020
|
-0.60 / -2.80%
|
21.05
|
21.35
|
20.80
|
20.80
|
20.97
|
5.88
|
78,430
|
|
|
2/6/2020
|
+0.30 / +1.42%
|
21.05
|
21.50
|
20.90
|
21.40
|
21.28
|
6.05
|
77,450
|
|
|
2/5/2020
|
+0.10 / +0.48%
|
20.85
|
21.10
|
20.85
|
21.10
|
21.05
|
5.96
|
28,510
|
|
|
2/4/2020
|
+0.25 / +1.20%
|
21.00
|
21.05
|
20.50
|
21.00
|
20.96
|
5.93
|
14,600
|
|
|
2/3/2020
|
-0.15 / -0.72%
|
19.60
|
20.75
|
19.50
|
20.75
|
20.08
|
5.86
|
173,210
|
|
|
1/31/2020
|
-0.50 / -2.34%
|
21.10
|
21.40
|
20.00
|
20.90
|
20.95
|
5.91
|
89,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:14:57 AM
|
|
|
|
|