|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.60
+0.05/+0.30%
10:04:59 AM
|
|
|
|
Closing price on 5/22/2019
|
|
| Open |
24.05 |
| High |
24.20 |
| Low |
23.80 |
| Volume |
545,890 |
| Split-adjusted Price |
7.61 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
0.00 / 0.00%
|
24.05
|
24.20
|
23.80
|
23.90
|
23.99
|
7.61
|
545,890
|
|
|
5/21/2019
|
+0.05 / +0.21%
|
23.90
|
23.95
|
23.75
|
23.90
|
23.85
|
7.61
|
586,370
|
|
|
5/20/2019
|
+0.05 / +0.21%
|
23.85
|
23.95
|
23.65
|
23.85
|
23.79
|
7.59
|
560,820
|
|
|
5/17/2019
|
+0.50 / +2.15%
|
23.35
|
23.80
|
23.30
|
23.80
|
23.54
|
7.58
|
989,260
|
|
|
5/16/2019
|
+0.15 / +0.65%
|
23.25
|
23.30
|
23.05
|
23.30
|
23.16
|
7.42
|
1,602,800
|
|
|
5/15/2019
|
+0.15 / +0.65%
|
23.00
|
23.15
|
22.90
|
23.15
|
23.02
|
7.37
|
2,186,550
|
|
|
5/14/2019
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.79
|
7.32
|
1,327,600
|
|
|
5/13/2019
|
+0.40 / +1.78%
|
22.60
|
23.20
|
22.60
|
22.90
|
22.93
|
7.29
|
1,525,660
|
|
|
5/10/2019
|
+1.00 / +4.65%
|
21.85
|
22.50
|
21.60
|
22.50
|
22.08
|
7.16
|
2,575,760
|
|
|
5/9/2019
|
+0.10 / +0.47%
|
21.50
|
21.80
|
21.45
|
21.50
|
21.50
|
6.84
|
1,714,680
|
|
|
5/8/2019
|
-0.10 / -0.47%
|
21.35
|
21.50
|
21.35
|
21.40
|
21.46
|
6.81
|
543,450
|
|
|
5/7/2019
|
+0.20 / +0.94%
|
21.30
|
21.70
|
21.30
|
21.50
|
21.48
|
6.84
|
1,689,650
|
|
|
5/6/2019
|
0.00 / 0.00%
|
21.20
|
21.40
|
20.90
|
21.30
|
21.29
|
6.78
|
325,190
|
|
|
5/3/2019
|
-0.05 / -0.23%
|
21.35
|
21.45
|
21.15
|
21.30
|
21.38
|
6.78
|
1,140,300
|
|
|
5/2/2019
|
0.00 / 0.00%
|
21.35
|
21.45
|
21.30
|
21.35
|
21.38
|
6.80
|
879,430
|
|
|
4/26/2019
|
+0.15 / +0.71%
|
21.20
|
21.50
|
21.20
|
21.35
|
21.42
|
6.80
|
1,047,920
|
|
|
4/25/2019
|
-0.25 / -1.17%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.33
|
6.75
|
512,850
|
|
|
4/24/2019
|
-0.25 / -1.15%
|
21.75
|
21.80
|
21.45
|
21.45
|
21.57
|
6.83
|
981,910
|
|
|
4/23/2019
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.45
|
21.70
|
21.80
|
6.91
|
1,053,980
|
|
|
4/22/2019
|
-0.35 / -1.58%
|
22.30
|
22.30
|
21.60
|
21.75
|
21.89
|
6.92
|
809,550
|
|
|
4/19/2019
|
+0.25 / +1.14%
|
21.95
|
23.00
|
21.70
|
22.10
|
21.99
|
7.03
|
746,640
|
|
|
4/18/2019
|
-0.25 / -1.13%
|
22.15
|
22.25
|
21.80
|
21.85
|
22.04
|
6.95
|
726,650
|
|
|
4/17/2019
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.90
|
22.10
|
22.04
|
7.03
|
553,850
|
|
|
4/16/2019
|
-0.25 / -1.11%
|
22.35
|
22.45
|
21.95
|
22.20
|
22.13
|
7.07
|
351,530
|
|
|
4/12/2019
|
-0.05 / -0.22%
|
22.80
|
22.80
|
22.30
|
22.45
|
22.40
|
7.15
|
204,580
|
|
|
4/11/2019
|
+0.35 / +1.58%
|
22.15
|
22.50
|
22.10
|
22.50
|
22.33
|
7.16
|
869,930
|
|
|
4/10/2019
|
-0.45 / -1.99%
|
22.50
|
22.55
|
21.85
|
22.15
|
22.27
|
7.05
|
665,670
|
|
|
4/9/2019
|
-0.20 / -0.88%
|
22.95
|
22.95
|
22.60
|
22.60
|
22.79
|
7.19
|
1,599,150
|
|
|
4/8/2019
|
+0.10 / +0.44%
|
22.75
|
22.95
|
22.65
|
22.80
|
22.78
|
7.26
|
905,710
|
|
|
4/5/2019
|
-0.05 / -0.22%
|
22.80
|
23.20
|
22.70
|
22.70
|
22.95
|
7.23
|
672,710
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
26,700
|
7.30
|
-1.35%
|
|
|
|
ACB
|
1,498,600
|
25.55
|
0.00%
|
|
|
|
BAB
|
800
|
11.90
|
0.00%
|
|
|
|
BID
|
607,200
|
39.25
|
0.64%
|
|
|
|
BVB
|
138,000
|
11.80
|
0.00%
|
|
|
|
CTG
|
1,209,200
|
38.40
|
0.52%
|
|
|
|
EIB
|
1,351,400
|
19.40
|
0.78%
|
|
|
|
EVF
|
614,500
|
9.75
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|