|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.40
+0.05/+0.37%
3:09:23 PM
|
|
|
|
Closing price on 7/23/2020
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
21.00 |
| Volume |
67,290 |
| Split-adjusted Price |
6.35 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2020
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.00
|
21.40
|
21.22
|
6.35
|
67,290
|
|
|
7/22/2020
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.10
|
21.50
|
21.45
|
6.38
|
59,360
|
|
|
7/21/2020
|
-0.35 / -1.60%
|
21.85
|
21.85
|
21.35
|
21.50
|
21.51
|
6.38
|
71,650
|
|
|
7/20/2020
|
-0.15 / -0.68%
|
22.00
|
22.00
|
21.85
|
21.85
|
21.92
|
6.48
|
30,750
|
|
|
7/17/2020
|
-0.10 / -0.45%
|
21.85
|
22.10
|
21.85
|
22.00
|
21.97
|
6.53
|
63,130
|
|
|
7/16/2020
|
+0.45 / +2.08%
|
21.65
|
22.20
|
21.45
|
22.10
|
21.86
|
6.56
|
116,430
|
|
|
7/15/2020
|
-0.05 / -0.23%
|
21.75
|
21.85
|
21.60
|
21.65
|
21.69
|
6.42
|
22,780
|
|
|
7/14/2020
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.45
|
21.70
|
21.55
|
6.44
|
34,430
|
|
|
7/13/2020
|
+0.10 / +0.46%
|
21.80
|
22.40
|
21.50
|
21.80
|
21.70
|
6.47
|
83,070
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,144,300
|
8.40
|
1.20%
|
|
|
|
ACB
|
6,312,400
|
21.20
|
0.00%
|
|
|
|
BAB
|
17,300
|
11.80
|
0.85%
|
|
|
|
BID
|
8,298,600
|
36.10
|
1.12%
|
|
|
|
BVB
|
1,973,000
|
12.90
|
0.78%
|
|
|
|
CTG
|
5,913,500
|
41.95
|
0.12%
|
|
|
|
EIB
|
11,404,900
|
22.95
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|