|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.70
-1.15/-6.82%
3:09:30 PM
|
|
|
|
Closing price on 7/26/2019
|
|
| Open |
22.95 |
| High |
23.00 |
| Low |
22.80 |
| Volume |
450,660 |
| Split-adjusted Price |
6.49 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2019
|
-0.05 / -0.22%
|
22.95
|
23.00
|
22.80
|
22.95
|
22.90
|
6.49
|
450,660
|
|
|
7/25/2019
|
-0.05 / -0.22%
|
23.00
|
23.05
|
22.80
|
23.00
|
22.94
|
6.50
|
363,670
|
|
|
7/24/2019
|
-0.05 / -0.22%
|
23.20
|
23.20
|
22.80
|
23.05
|
23.02
|
6.51
|
208,650
|
|
|
7/23/2019
|
+0.10 / +0.43%
|
23.25
|
23.25
|
22.85
|
23.10
|
23.04
|
6.53
|
216,670
|
|
|
7/22/2019
|
+0.20 / +0.88%
|
22.75
|
23.00
|
22.65
|
23.00
|
22.78
|
6.50
|
297,970
|
|
|
7/19/2019
|
-0.40 / -1.72%
|
23.20
|
23.30
|
22.80
|
22.80
|
23.01
|
6.44
|
544,670
|
|
|
7/18/2019
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.10
|
23.20
|
23.19
|
6.56
|
98,620
|
|
|
7/17/2019
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.20
|
23.40
|
23.38
|
6.61
|
520,850
|
|
|
7/16/2019
|
+0.25 / +1.08%
|
23.20
|
23.50
|
23.20
|
23.30
|
23.38
|
6.58
|
3,857,100
|
|
|
7/15/2019
|
+0.15 / +0.66%
|
22.90
|
23.05
|
22.85
|
23.05
|
22.95
|
6.51
|
518,900
|
|
|
7/12/2019
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.91
|
6.47
|
227,700
|
|
|
7/11/2019
|
-0.05 / -0.22%
|
23.00
|
23.05
|
22.90
|
22.95
|
22.96
|
6.49
|
900,340
|
|
|
7/10/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.00
|
23.00
|
6.50
|
1,655,990
|
|
|
7/9/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
22.99
|
6.50
|
406,570
|
|
|
7/8/2019
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.80
|
23.00
|
23.04
|
6.50
|
365,820
|
|
|
7/5/2019
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.00
|
23.10
|
23.13
|
6.53
|
355,190
|
|
|
7/4/2019
|
+0.10 / +0.43%
|
23.20
|
23.25
|
23.05
|
23.20
|
23.14
|
6.56
|
943,790
|
|
|
7/3/2019
|
+0.10 / +0.43%
|
23.25
|
23.25
|
22.95
|
23.10
|
23.07
|
6.53
|
4,188,790
|
|
|
7/2/2019
|
+0.10 / +0.44%
|
23.20
|
23.20
|
22.90
|
23.00
|
22.96
|
6.50
|
549,206
|
|
|
7/1/2019
|
+0.05 / +0.22%
|
22.85
|
23.05
|
22.80
|
22.90
|
22.96
|
6.47
|
300,040
|
|
|
6/28/2019
|
+0.15 / +0.66%
|
22.95
|
22.95
|
22.50
|
22.85
|
22.69
|
6.46
|
347,030
|
|
|
6/27/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.55
|
22.70
|
22.68
|
6.41
|
349,370
|
|
|
6/26/2019
|
-0.20 / -0.87%
|
22.95
|
22.95
|
22.50
|
22.70
|
22.59
|
6.41
|
612,320
|
|
|
6/25/2019
|
-0.05 / -0.22%
|
22.95
|
23.00
|
22.40
|
22.90
|
22.77
|
6.47
|
760,970
|
|
|
6/24/2019
|
-0.65 / -2.75%
|
23.60
|
23.60
|
22.95
|
22.95
|
23.18
|
6.49
|
495,680
|
|
|
6/21/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.30
|
23.60
|
23.61
|
6.67
|
501,090
|
|
|
6/20/2019
|
+0.20 / +0.85%
|
23.60
|
23.65
|
23.20
|
23.60
|
23.42
|
6.67
|
690,390
|
|
|
6/19/2019
|
-0.15 / -0.64%
|
23.10
|
23.80
|
23.10
|
23.40
|
23.41
|
6.61
|
701,690
|
|
|
6/18/2019
|
-0.95 / -3.88%
|
23.40
|
25.00
|
23.40
|
23.55
|
23.99
|
6.65
|
787,400
|
|
|
6/17/2019
|
-0.40 / -1.61%
|
24.90
|
24.90
|
24.00
|
24.50
|
24.37
|
6.92
|
598,040
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
7,227,800
|
13.10
|
-4.38%
|
|
|
|
ACB
|
35,451,400
|
21.70
|
-6.87%
|
|
|
|
BAB
|
21,800
|
10.80
|
-7.69%
|
|
|
|
BID
|
6,134,800
|
40.55
|
-6.89%
|
|
|
|
BVB
|
4,875,000
|
11.20
|
-12.50%
|
|
|
|
CTG
|
17,770,800
|
33.20
|
-6.87%
|
|
|
|
EIB
|
20,427,200
|
20.55
|
-6.80%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|