|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.65
-0.15/-0.89%
3:05:02 PM
|
|
|
|
Closing price on 3/19/2020
|
|
| Open |
21.25 |
| High |
21.30 |
| Low |
20.80 |
| Volume |
503,440 |
| Split-adjusted Price |
6.78 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
0.00 / 0.00%
|
21.25
|
21.30
|
20.80
|
21.30
|
21.11
|
6.78
|
503,440
|
|
|
3/18/2020
|
+0.30 / +1.43%
|
21.00
|
21.30
|
20.85
|
21.30
|
21.12
|
6.78
|
558,100
|
|
|
3/17/2020
|
+0.55 / +2.69%
|
20.30
|
21.00
|
19.65
|
21.00
|
20.62
|
6.68
|
269,620
|
|
|
3/16/2020
|
+0.80 / +4.07%
|
19.65
|
20.45
|
19.65
|
20.45
|
20.21
|
6.51
|
563,900
|
|
|
3/13/2020
|
-0.65 / -3.20%
|
18.90
|
20.40
|
18.90
|
19.65
|
19.40
|
6.25
|
281,610
|
|
|
3/12/2020
|
-0.70 / -3.33%
|
20.30
|
20.40
|
19.55
|
20.30
|
19.83
|
6.46
|
610,480
|
|
|
3/11/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.70
|
21.00
|
20.50
|
6.68
|
154,120
|
|
|
3/10/2020
|
+0.50 / +2.44%
|
19.35
|
21.00
|
19.35
|
21.00
|
20.34
|
6.68
|
242,330
|
|
|
3/9/2020
|
-1.50 / -6.82%
|
20.50
|
21.00
|
20.50
|
20.50
|
20.58
|
6.52
|
488,780
|
|
|
3/6/2020
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.65
|
22.00
|
21.90
|
7.00
|
233,160
|
|
|
3/5/2020
|
+0.10 / +0.46%
|
22.30
|
22.30
|
21.90
|
22.00
|
22.01
|
7.00
|
310,620
|
|
|
3/4/2020
|
+0.50 / +2.34%
|
21.75
|
22.15
|
21.35
|
21.90
|
21.91
|
6.97
|
9,331,700
|
|
|
3/3/2020
|
+0.05 / +0.23%
|
21.50
|
21.75
|
21.35
|
21.40
|
21.58
|
6.81
|
254,330
|
|
|
3/2/2020
|
-0.05 / -0.23%
|
21.45
|
21.50
|
21.10
|
21.35
|
21.25
|
6.80
|
99,240
|
|
|
2/28/2020
|
-0.05 / -0.23%
|
21.30
|
21.45
|
21.00
|
21.40
|
21.23
|
6.81
|
156,510
|
|
|
2/27/2020
|
+0.70 / +3.37%
|
20.75
|
21.70
|
20.50
|
21.45
|
20.94
|
6.83
|
271,110
|
|
|
2/26/2020
|
-0.20 / -0.95%
|
20.90
|
20.90
|
20.50
|
20.75
|
20.54
|
6.60
|
41,910
|
|
|
2/25/2020
|
+0.70 / +3.46%
|
19.70
|
20.95
|
19.70
|
20.95
|
20.35
|
6.67
|
27,270
|
|
|
2/24/2020
|
-1.05 / -4.93%
|
20.50
|
21.00
|
20.25
|
20.25
|
20.61
|
6.45
|
1,761,490
|
|
|
2/21/2020
|
-0.10 / -0.47%
|
21.35
|
21.45
|
21.20
|
21.30
|
21.34
|
6.78
|
7,972,810
|
|
|
2/20/2020
|
+0.10 / +0.47%
|
21.40
|
21.45
|
21.35
|
21.40
|
21.39
|
6.81
|
145,520
|
|
|
2/19/2020
|
-0.50 / -2.29%
|
21.70
|
21.70
|
21.30
|
21.30
|
21.51
|
6.78
|
124,780
|
|
|
2/18/2020
|
0.00 / 0.00%
|
21.80
|
21.85
|
21.50
|
21.80
|
21.74
|
6.94
|
111,000
|
|
|
2/17/2020
|
0.00 / 0.00%
|
21.90
|
21.95
|
21.50
|
21.80
|
21.81
|
6.94
|
207,270
|
|
|
2/14/2020
|
+0.75 / +3.56%
|
21.05
|
21.90
|
21.05
|
21.80
|
21.55
|
6.94
|
294,880
|
|
|
2/13/2020
|
0.00 / 0.00%
|
21.05
|
21.20
|
20.95
|
21.05
|
21.05
|
6.70
|
1,154,750
|
|
|
2/12/2020
|
+0.05 / +0.24%
|
21.00
|
21.20
|
21.00
|
21.05
|
21.11
|
6.70
|
5,655,120
|
|
|
2/11/2020
|
+0.10 / +0.48%
|
20.90
|
21.05
|
20.80
|
21.00
|
20.90
|
6.68
|
43,150
|
|
|
2/10/2020
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.70
|
20.90
|
20.88
|
6.65
|
71,850
|
|
|
2/7/2020
|
-0.60 / -2.80%
|
21.05
|
21.35
|
20.80
|
20.80
|
20.97
|
6.62
|
78,430
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|