|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.75
+0.20/+1.21%
3:05:01 PM
|
|
|
|
Closing price on 3/26/2019
|
|
| Open |
20.90 |
| High |
21.30 |
| Low |
20.90 |
| Volume |
337,140 |
| Split-adjusted Price |
6.65 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2019
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.90
|
20.90
|
21.06
|
6.65
|
337,140
|
|
|
3/25/2019
|
-0.30 / -1.42%
|
21.15
|
21.15
|
20.70
|
20.90
|
20.88
|
6.65
|
470,480
|
|
|
3/22/2019
|
+0.05 / +0.24%
|
21.20
|
21.25
|
21.10
|
21.20
|
21.15
|
6.75
|
340,730
|
|
|
3/21/2019
|
-0.05 / -0.24%
|
21.30
|
21.30
|
20.90
|
21.15
|
21.16
|
6.73
|
504,960
|
|
|
3/20/2019
|
-0.05 / -0.24%
|
21.25
|
21.30
|
20.95
|
21.20
|
21.15
|
6.75
|
691,420
|
|
|
3/19/2019
|
0.00 / 0.00%
|
21.30
|
21.35
|
21.15
|
21.25
|
21.24
|
6.76
|
771,910
|
|
|
3/18/2019
|
+0.25 / +1.19%
|
21.00
|
21.30
|
21.00
|
21.25
|
21.23
|
6.76
|
939,370
|
|
|
3/15/2019
|
-0.30 / -1.41%
|
21.25
|
21.35
|
21.00
|
21.00
|
21.22
|
6.68
|
818,190
|
|
|
3/14/2019
|
0.00 / 0.00%
|
21.35
|
21.35
|
21.00
|
21.30
|
21.23
|
6.78
|
279,910
|
|
|
3/13/2019
|
+0.10 / +0.47%
|
21.35
|
21.40
|
21.20
|
21.30
|
21.32
|
6.78
|
548,920
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
395,000
|
7.40
|
0.00%
|
|
|
|
ACB
|
7,689,900
|
25.55
|
0.00%
|
|
|
|
BAB
|
2,700
|
11.90
|
0.00%
|
|
|
|
BID
|
2,859,500
|
39.15
|
0.38%
|
|
|
|
BVB
|
807,400
|
11.60
|
-1.69%
|
|
|
|
CTG
|
9,539,300
|
38.80
|
1.57%
|
|
|
|
EIB
|
5,564,300
|
19.45
|
1.04%
|
|
|
|
EVF
|
8,321,800
|
9.55
|
-2.05%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|