|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.65
-0.15/-0.89%
3:05:02 PM
|
|
|
|
Closing price on 4/8/2020
|
|
| Open |
16.50 |
| High |
17.35 |
| Low |
16.50 |
| Volume |
4,552,310 |
| Split-adjusted Price |
5.44 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
-0.40 / -2.29%
|
16.50
|
17.35
|
16.50
|
17.10
|
17.09
|
5.44
|
4,552,310
|
|
|
4/7/2020
|
+0.05 / +0.29%
|
17.50
|
17.50
|
16.90
|
17.50
|
17.34
|
5.57
|
200,320
|
|
|
4/6/2020
|
+0.70 / +4.18%
|
17.00
|
17.50
|
16.75
|
17.45
|
17.06
|
5.55
|
1,560,510
|
|
|
4/3/2020
|
+0.55 / +3.40%
|
16.20
|
16.90
|
16.20
|
16.75
|
16.59
|
5.33
|
101,430
|
|
|
4/1/2020
|
-0.95 / -5.54%
|
15.95
|
17.50
|
15.95
|
16.20
|
16.29
|
5.16
|
286,720
|
|
|
3/31/2020
|
-1.25 / -6.79%
|
18.40
|
18.40
|
17.15
|
17.15
|
17.51
|
5.46
|
122,410
|
|
|
3/30/2020
|
-1.35 / -6.84%
|
18.50
|
19.50
|
18.40
|
18.40
|
18.43
|
5.86
|
166,320
|
|
|
3/27/2020
|
-0.75 / -3.66%
|
19.80
|
20.50
|
19.75
|
19.75
|
19.85
|
6.29
|
98,820
|
|
|
3/26/2020
|
-1.40 / -6.39%
|
21.90
|
21.90
|
20.50
|
20.50
|
21.01
|
6.52
|
168,750
|
|
|
3/25/2020
|
-0.05 / -0.23%
|
21.55
|
21.95
|
21.55
|
21.90
|
21.88
|
6.97
|
4,706,080
|
|
|
3/24/2020
|
+0.65 / +3.05%
|
21.50
|
21.95
|
21.00
|
21.95
|
21.82
|
6.99
|
1,915,010
|
|
|
3/23/2020
|
-0.60 / -2.74%
|
21.90
|
21.90
|
20.50
|
21.30
|
21.21
|
6.78
|
4,803,450
|
|
|
3/20/2020
|
+0.60 / +2.82%
|
20.85
|
21.90
|
20.85
|
21.90
|
21.67
|
6.97
|
1,064,230
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|