|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.40
0.00/0.00%
1:25:00 PM
|
|
|
|
Closing price on 7/18/2019
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
23.10 |
| Volume |
98,620 |
| Split-adjusted Price |
7.38 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2019
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.10
|
23.20
|
23.19
|
7.38
|
98,620
|
|
|
7/17/2019
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.20
|
23.40
|
23.38
|
7.45
|
520,850
|
|
|
7/16/2019
|
+0.25 / +1.08%
|
23.20
|
23.50
|
23.20
|
23.30
|
23.38
|
7.42
|
3,857,100
|
|
|
7/15/2019
|
+0.15 / +0.66%
|
22.90
|
23.05
|
22.85
|
23.05
|
22.95
|
7.34
|
518,900
|
|
|
7/12/2019
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.91
|
7.29
|
227,700
|
|
|
7/11/2019
|
-0.05 / -0.22%
|
23.00
|
23.05
|
22.90
|
22.95
|
22.96
|
7.30
|
900,340
|
|
|
7/10/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.00
|
23.00
|
7.32
|
1,655,990
|
|
|
7/9/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
22.99
|
7.32
|
406,570
|
|
|
7/8/2019
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.80
|
23.00
|
23.04
|
7.32
|
365,820
|
|
|
7/5/2019
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.00
|
23.10
|
23.13
|
7.35
|
355,190
|
|
|
7/4/2019
|
+0.10 / +0.43%
|
23.20
|
23.25
|
23.05
|
23.20
|
23.14
|
7.38
|
943,790
|
|
|
7/3/2019
|
+0.10 / +0.43%
|
23.25
|
23.25
|
22.95
|
23.10
|
23.07
|
7.35
|
4,188,790
|
|
|
7/2/2019
|
+0.10 / +0.44%
|
23.20
|
23.20
|
22.90
|
23.00
|
22.96
|
7.32
|
549,206
|
|
|
7/1/2019
|
+0.05 / +0.22%
|
22.85
|
23.05
|
22.80
|
22.90
|
22.96
|
7.29
|
300,040
|
|
|
6/28/2019
|
+0.15 / +0.66%
|
22.95
|
22.95
|
22.50
|
22.85
|
22.69
|
7.27
|
347,030
|
|
|
6/27/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.55
|
22.70
|
22.68
|
7.23
|
349,370
|
|
|
6/26/2019
|
-0.20 / -0.87%
|
22.95
|
22.95
|
22.50
|
22.70
|
22.59
|
7.23
|
612,320
|
|
|
6/25/2019
|
-0.05 / -0.22%
|
22.95
|
23.00
|
22.40
|
22.90
|
22.77
|
7.29
|
760,970
|
|
|
6/24/2019
|
-0.65 / -2.75%
|
23.60
|
23.60
|
22.95
|
22.95
|
23.18
|
7.30
|
495,680
|
|
|
6/21/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.30
|
23.60
|
23.61
|
7.51
|
501,090
|
|
|
6/20/2019
|
+0.20 / +0.85%
|
23.60
|
23.65
|
23.20
|
23.60
|
23.42
|
7.51
|
690,390
|
|
|
6/19/2019
|
-0.15 / -0.64%
|
23.10
|
23.80
|
23.10
|
23.40
|
23.41
|
7.45
|
701,690
|
|
|
6/18/2019
|
-0.95 / -3.88%
|
23.40
|
25.00
|
23.40
|
23.55
|
23.99
|
7.50
|
787,400
|
|
|
6/17/2019
|
-0.40 / -1.61%
|
24.90
|
24.90
|
24.00
|
24.50
|
24.37
|
7.80
|
598,040
|
|
|
6/14/2019
|
-0.50 / -1.97%
|
25.40
|
25.40
|
24.70
|
24.90
|
25.08
|
7.93
|
14,205,640
|
|
|
6/13/2019
|
+0.20 / +0.79%
|
24.90
|
25.40
|
24.30
|
25.40
|
25.03
|
8.08
|
6,805,544
|
|
|
6/12/2019
|
-0.30 / -1.18%
|
25.20
|
25.25
|
24.80
|
25.20
|
25.08
|
8.02
|
7,502,796
|
|
|
6/11/2019
|
+1.15 / +4.72%
|
24.35
|
25.50
|
24.15
|
25.50
|
25.28
|
8.12
|
1,237,320
|
|
|
6/10/2019
|
+0.25 / +1.04%
|
24.20
|
24.45
|
24.00
|
24.35
|
24.27
|
7.75
|
920,390
|
|
|
6/7/2019
|
+0.20 / +0.84%
|
23.95
|
24.10
|
23.80
|
24.10
|
23.97
|
7.67
|
795,148
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
136,600
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,446,900
|
25.45
|
0.00%
|
|
|
|
BAB
|
1,000
|
12.00
|
0.00%
|
|
|
|
BID
|
2,504,200
|
39.10
|
1.16%
|
|
|
|
BVB
|
758,400
|
11.70
|
0.86%
|
|
|
|
CTG
|
2,159,000
|
38.15
|
-0.13%
|
|
|
|
EIB
|
2,395,800
|
19.25
|
-1.28%
|
|
|
|
EVF
|
2,074,300
|
9.78
|
0.10%
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|