Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
18.25
0.00/0.00%
3:05:00 PM
|
|
|
Closing price on 5/28/2020
|
|
Open |
21.00 |
High |
21.45 |
Low |
20.60 |
Volume |
88,230 |
Split-adjusted Price |
7.89 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2020
|
-0.25 / -1.20%
|
21.00
|
21.45
|
20.60
|
20.65
|
20.74
|
7.89
|
88,230
|
|
5/27/2020
|
-0.20 / -0.95%
|
21.40
|
21.50
|
20.90
|
20.90
|
21.10
|
7.98
|
74,930
|
|
5/26/2020
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.70
|
21.10
|
20.99
|
8.06
|
6,438,050
|
|
5/25/2020
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.80
|
21.00
|
21.01
|
8.02
|
317,950
|
|
5/22/2020
|
-0.80 / -3.67%
|
21.95
|
22.00
|
21.00
|
21.00
|
21.68
|
8.02
|
166,670
|
|
5/21/2020
|
-0.15 / -0.68%
|
21.90
|
22.00
|
21.60
|
21.80
|
21.77
|
8.33
|
161,530
|
|
5/20/2020
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.60
|
21.95
|
21.91
|
8.38
|
136,380
|
|
5/19/2020
|
+0.50 / +2.33%
|
21.90
|
22.10
|
21.50
|
22.00
|
21.95
|
8.40
|
310,870
|
|
5/18/2020
|
-0.35 / -1.60%
|
21.00
|
21.80
|
20.90
|
21.50
|
21.42
|
8.21
|
318,090
|
|
5/15/2020
|
0.00 / 0.00%
|
21.10
|
21.85
|
20.80
|
21.85
|
21.34
|
8.35
|
338,510
|
|
5/14/2020
|
+0.40 / +1.86%
|
22.50
|
22.50
|
21.45
|
21.85
|
22.15
|
8.35
|
652,330
|
|
5/13/2020
|
+1.40 / +6.98%
|
20.10
|
21.45
|
19.85
|
21.45
|
20.81
|
8.19
|
346,820
|
|
5/12/2020
|
+1.30 / +6.93%
|
18.80
|
20.05
|
18.55
|
20.05
|
19.40
|
7.66
|
353,420
|
|
5/11/2020
|
+0.65 / +3.59%
|
18.10
|
19.00
|
18.10
|
18.75
|
18.46
|
7.16
|
137,630
|
|
5/8/2020
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.05
|
18.10
|
18.27
|
6.91
|
168,160
|
|
5/7/2020
|
+0.15 / +0.84%
|
18.20
|
18.20
|
17.95
|
18.10
|
18.02
|
6.91
|
85,730
|
|
5/6/2020
|
+0.35 / +1.99%
|
17.70
|
18.00
|
17.60
|
17.95
|
17.87
|
6.86
|
101,950
|
|
5/5/2020
|
+0.20 / +1.15%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.54
|
6.72
|
2,763,750
|
|
5/4/2020
|
0.00 / 0.00%
|
17.20
|
17.55
|
17.20
|
17.40
|
17.42
|
6.65
|
74,680
|
|
4/29/2020
|
-0.10 / -0.57%
|
17.50
|
17.65
|
17.20
|
17.40
|
17.41
|
6.65
|
88,040
|
|
4/28/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.20
|
17.50
|
17.54
|
6.68
|
34,610
|
|
4/27/2020
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.59
|
6.68
|
29,160
|
|
4/24/2020
|
0.00 / 0.00%
|
18.05
|
18.05
|
17.70
|
17.70
|
17.82
|
6.76
|
34,280
|
|
4/23/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.50
|
17.70
|
17.74
|
6.76
|
1,171,680
|
|
4/22/2020
|
+0.50 / +2.91%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.44
|
6.76
|
233,200
|
|
4/21/2020
|
-1.10 / -6.01%
|
18.25
|
18.25
|
17.10
|
17.20
|
17.76
|
6.57
|
156,100
|
|
4/20/2020
|
-0.20 / -1.08%
|
18.50
|
18.70
|
18.30
|
18.30
|
18.49
|
6.99
|
126,480
|
|
4/17/2020
|
+0.35 / +1.93%
|
18.10
|
18.60
|
18.10
|
18.50
|
18.35
|
7.07
|
135,520
|
|
4/16/2020
|
-0.15 / -0.82%
|
18.30
|
18.30
|
17.80
|
18.15
|
18.19
|
6.93
|
73,710
|
|
4/15/2020
|
+0.95 / +5.48%
|
17.35
|
18.30
|
17.35
|
18.30
|
17.82
|
6.99
|
8,477,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
212,200
|
7.70
|
1.32%
|
|
|
ACB
|
5,219,400
|
24.80
|
0.61%
|
|
|
BAB
|
1,300
|
11.80
|
0.00%
|
|
|
BID
|
1,356,100
|
49.25
|
0.41%
|
|
|
BVB
|
1,103,100
|
11.40
|
0.88%
|
|
|
CTG
|
5,835,500
|
36.00
|
0.84%
|
|
|
EIB
|
2,146,000
|
17.15
|
0.59%
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|