|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.35
0.00/0.00%
2:44:54 PM
|
|
|
|
Closing price on 7/10/2020
|
|
| Open |
21.50 |
| High |
21.95 |
| Low |
21.50 |
| Volume |
67,580 |
| Split-adjusted Price |
6.44 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2020
|
-0.25 / -1.14%
|
21.50
|
21.95
|
21.50
|
21.70
|
21.68
|
6.44
|
67,580
|
|
|
7/9/2020
|
+0.55 / +2.57%
|
21.50
|
22.30
|
21.50
|
21.95
|
22.07
|
6.51
|
214,960
|
|
|
7/8/2020
|
+0.45 / +2.15%
|
20.95
|
21.70
|
20.95
|
21.40
|
21.31
|
6.35
|
79,230
|
|
|
7/7/2020
|
+0.05 / +0.24%
|
21.00
|
21.30
|
20.95
|
20.95
|
21.12
|
6.22
|
85,360
|
|
|
7/6/2020
|
+0.30 / +1.46%
|
20.75
|
20.90
|
20.65
|
20.90
|
20.77
|
6.20
|
55,120
|
|
|
7/3/2020
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.72
|
6.11
|
22,730
|
|
|
7/2/2020
|
-0.05 / -0.24%
|
20.50
|
20.85
|
20.50
|
20.80
|
20.72
|
6.17
|
33,440
|
|
|
7/1/2020
|
+0.25 / +1.21%
|
20.60
|
20.90
|
20.50
|
20.85
|
20.60
|
6.19
|
23,010
|
|
|
6/30/2020
|
-0.25 / -1.20%
|
20.85
|
20.85
|
20.60
|
20.60
|
20.69
|
6.11
|
1,035,420
|
|
|
6/29/2020
|
-0.30 / -1.42%
|
21.00
|
21.00
|
20.30
|
20.85
|
20.82
|
6.19
|
790,490
|
|
|
6/26/2020
|
+0.15 / +0.71%
|
20.70
|
21.15
|
20.70
|
21.15
|
21.00
|
6.28
|
1,059,750
|
|
|
6/25/2020
|
-0.25 / -1.18%
|
20.85
|
21.10
|
20.60
|
21.00
|
21.00
|
6.23
|
1,275,010
|
|
|
6/24/2020
|
-0.05 / -0.23%
|
20.90
|
21.30
|
20.90
|
21.25
|
21.10
|
6.31
|
1,148,580
|
|
|
6/23/2020
|
+0.35 / +1.67%
|
21.40
|
21.40
|
20.75
|
21.30
|
20.99
|
6.32
|
2,332,090
|
|
|
6/22/2020
|
-0.05 / -0.24%
|
21.00
|
21.30
|
20.50
|
20.95
|
20.76
|
6.22
|
422,470
|
|
|
6/19/2020
|
+0.35 / +1.69%
|
20.70
|
21.00
|
20.45
|
21.00
|
20.60
|
6.23
|
82,100
|
|
|
6/18/2020
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.40
|
20.65
|
20.61
|
6.13
|
20,140
|
|
|
6/17/2020
|
-0.45 / -2.14%
|
21.00
|
21.00
|
20.55
|
20.55
|
20.81
|
6.10
|
19,700
|
|
|
6/16/2020
|
+0.70 / +3.45%
|
20.30
|
21.00
|
20.30
|
21.00
|
20.81
|
6.23
|
67,860
|
|
|
6/15/2020
|
-0.70 / -3.33%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.44
|
6.02
|
82,650
|
|
|
6/12/2020
|
+0.40 / +1.94%
|
19.30
|
21.00
|
19.30
|
21.00
|
20.38
|
6.23
|
149,330
|
|
|
6/11/2020
|
-1.40 / -6.36%
|
22.00
|
22.15
|
20.60
|
20.60
|
21.46
|
6.11
|
126,510
|
|
|
6/10/2020
|
+0.35 / +1.62%
|
21.65
|
22.00
|
21.65
|
22.00
|
21.87
|
6.53
|
1,286,730
|
|
|
6/9/2020
|
-0.15 / -0.69%
|
21.80
|
21.80
|
21.50
|
21.65
|
21.66
|
6.42
|
42,790
|
|
|
6/8/2020
|
-0.15 / -0.68%
|
21.70
|
22.00
|
21.70
|
21.80
|
21.92
|
6.47
|
132,990
|
|
|
6/5/2020
|
-0.05 / -0.23%
|
21.90
|
22.10
|
21.80
|
21.95
|
21.99
|
6.51
|
323,580
|
|
|
6/4/2020
|
+0.05 / +0.23%
|
22.00
|
22.10
|
21.90
|
22.00
|
21.95
|
6.53
|
313,230
|
|
|
6/3/2020
|
+0.95 / +4.52%
|
21.00
|
22.10
|
21.00
|
21.95
|
21.79
|
6.51
|
546,590
|
|
|
6/2/2020
|
-0.30 / -1.41%
|
21.30
|
21.50
|
21.00
|
21.00
|
21.25
|
6.23
|
125,520
|
|
|
6/1/2020
|
+0.65 / +3.15%
|
20.80
|
21.40
|
20.80
|
21.30
|
21.18
|
6.32
|
150,440
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,139,000
|
8.40
|
1.20%
|
|
|
|
ACB
|
6,064,100
|
21.20
|
0.00%
|
|
|
|
BAB
|
17,300
|
11.80
|
0.85%
|
|
|
|
BID
|
8,153,100
|
36.20
|
1.40%
|
|
|
|
BVB
|
1,821,900
|
12.80
|
0.00%
|
|
|
|
CTG
|
5,058,600
|
41.80
|
-0.24%
|
|
|
|
EIB
|
10,467,700
|
23.10
|
-0.65%
|
|
|
|
|
Market Update
Last updated at 2:45:02 PM
|
|
|
|
|