|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.05
+0.15/+0.94%
3:05:00 PM
|
|
|
|
Closing price on 6/23/2020
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
20.75 |
| Volume |
2,332,090 |
| Split-adjusted Price |
6.78 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
+0.35 / +1.67%
|
21.40
|
21.40
|
20.75
|
21.30
|
20.99
|
6.78
|
2,332,090
|
|
|
6/22/2020
|
-0.05 / -0.24%
|
21.00
|
21.30
|
20.50
|
20.95
|
20.76
|
6.67
|
422,470
|
|
|
6/19/2020
|
+0.35 / +1.69%
|
20.70
|
21.00
|
20.45
|
21.00
|
20.60
|
6.68
|
82,100
|
|
|
6/18/2020
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.40
|
20.65
|
20.61
|
6.57
|
20,140
|
|
|
6/17/2020
|
-0.45 / -2.14%
|
21.00
|
21.00
|
20.55
|
20.55
|
20.81
|
6.54
|
19,700
|
|
|
6/16/2020
|
+0.70 / +3.45%
|
20.30
|
21.00
|
20.30
|
21.00
|
20.81
|
6.68
|
67,860
|
|
|
6/15/2020
|
-0.70 / -3.33%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.44
|
6.46
|
82,650
|
|
|
6/12/2020
|
+0.40 / +1.94%
|
19.30
|
21.00
|
19.30
|
21.00
|
20.38
|
6.68
|
149,330
|
|
|
6/11/2020
|
-1.40 / -6.36%
|
22.00
|
22.15
|
20.60
|
20.60
|
21.46
|
6.56
|
126,510
|
|
|
6/10/2020
|
+0.35 / +1.62%
|
21.65
|
22.00
|
21.65
|
22.00
|
21.87
|
7.00
|
1,286,730
|
|
|
6/9/2020
|
-0.15 / -0.69%
|
21.80
|
21.80
|
21.50
|
21.65
|
21.66
|
6.89
|
42,790
|
|
|
6/8/2020
|
-0.15 / -0.68%
|
21.70
|
22.00
|
21.70
|
21.80
|
21.92
|
6.94
|
132,990
|
|
|
6/5/2020
|
-0.05 / -0.23%
|
21.90
|
22.10
|
21.80
|
21.95
|
21.99
|
6.99
|
323,580
|
|
|
6/4/2020
|
+0.05 / +0.23%
|
22.00
|
22.10
|
21.90
|
22.00
|
21.95
|
7.00
|
313,230
|
|
|
6/3/2020
|
+0.95 / +4.52%
|
21.00
|
22.10
|
21.00
|
21.95
|
21.79
|
6.99
|
546,590
|
|
|
6/2/2020
|
-0.30 / -1.41%
|
21.30
|
21.50
|
21.00
|
21.00
|
21.25
|
6.68
|
125,520
|
|
|
6/1/2020
|
+0.65 / +3.15%
|
20.80
|
21.40
|
20.80
|
21.30
|
21.18
|
6.78
|
150,440
|
|
|
5/29/2020
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.50
|
20.65
|
20.63
|
6.57
|
123,320
|
|
|
5/28/2020
|
-0.25 / -1.20%
|
21.00
|
21.45
|
20.60
|
20.65
|
20.74
|
6.57
|
88,230
|
|
|
5/27/2020
|
-0.20 / -0.95%
|
21.40
|
21.50
|
20.90
|
20.90
|
21.10
|
6.65
|
74,930
|
|
|
5/26/2020
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.70
|
21.10
|
20.99
|
6.72
|
6,438,050
|
|
|
5/25/2020
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.80
|
21.00
|
21.01
|
6.68
|
317,950
|
|
|
5/22/2020
|
-0.80 / -3.67%
|
21.95
|
22.00
|
21.00
|
21.00
|
21.68
|
6.68
|
166,670
|
|
|
5/21/2020
|
-0.15 / -0.68%
|
21.90
|
22.00
|
21.60
|
21.80
|
21.77
|
6.94
|
161,530
|
|
|
5/20/2020
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.60
|
21.95
|
21.91
|
6.99
|
136,380
|
|
|
5/19/2020
|
+0.50 / +2.33%
|
21.90
|
22.10
|
21.50
|
22.00
|
21.95
|
7.00
|
310,870
|
|
|
5/18/2020
|
-0.35 / -1.60%
|
21.00
|
21.80
|
20.90
|
21.50
|
21.42
|
6.84
|
318,090
|
|
|
5/15/2020
|
0.00 / 0.00%
|
21.10
|
21.85
|
20.80
|
21.85
|
21.34
|
6.95
|
338,510
|
|
|
5/14/2020
|
+0.40 / +1.86%
|
22.50
|
22.50
|
21.45
|
21.85
|
22.15
|
6.95
|
652,330
|
|
|
5/13/2020
|
+1.40 / +6.98%
|
20.10
|
21.45
|
19.85
|
21.45
|
20.81
|
6.83
|
346,820
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
453,200
|
7.30
|
1.39%
|
|
|
|
ACB
|
3,465,200
|
24.90
|
0.40%
|
|
|
|
BAB
|
3,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,895,400
|
38.60
|
0.52%
|
|
|
|
BVB
|
167,000
|
11.30
|
-0.88%
|
|
|
|
CTG
|
3,097,200
|
36.25
|
0.28%
|
|
|
|
EIB
|
5,135,800
|
19.50
|
2.63%
|
|
|
|
EVF
|
2,606,100
|
9.89
|
1.75%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|