|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.50
+0.10/+0.61%
9:25:00 AM
|
|
|
|
Closing price on 8/12/2019
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.40 |
| Volume |
73,710 |
| Split-adjusted Price |
7.19 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.57
|
7.19
|
73,710
|
|
|
8/9/2019
|
+0.05 / +0.22%
|
22.55
|
22.70
|
22.30
|
22.60
|
22.57
|
7.19
|
310,510
|
|
|
8/8/2019
|
+0.05 / +0.22%
|
22.50
|
22.55
|
22.15
|
22.55
|
22.44
|
7.18
|
192,020
|
|
|
8/7/2019
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.30
|
22.50
|
22.42
|
7.16
|
103,350
|
|
|
8/6/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.19
|
7.16
|
148,200
|
|
|
8/5/2019
|
+0.35 / +1.58%
|
22.10
|
23.00
|
22.00
|
22.50
|
22.42
|
7.16
|
217,370
|
|
|
8/2/2019
|
-0.35 / -1.56%
|
22.45
|
22.45
|
21.90
|
22.15
|
22.15
|
7.05
|
488,500
|
|
|
8/1/2019
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.45
|
22.50
|
22.58
|
7.16
|
188,550
|
|
|
7/31/2019
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.50
|
22.80
|
22.77
|
7.26
|
5,278,940
|
|
|
7/30/2019
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.65
|
22.80
|
22.80
|
7.26
|
5,237,650
|
|
|
7/29/2019
|
-0.05 / -0.22%
|
22.95
|
22.95
|
22.80
|
22.90
|
22.87
|
7.29
|
176,250
|
|
|
7/26/2019
|
-0.05 / -0.22%
|
22.95
|
23.00
|
22.80
|
22.95
|
22.90
|
7.30
|
450,660
|
|
|
7/25/2019
|
-0.05 / -0.22%
|
23.00
|
23.05
|
22.80
|
23.00
|
22.94
|
7.32
|
363,670
|
|
|
7/24/2019
|
-0.05 / -0.22%
|
23.20
|
23.20
|
22.80
|
23.05
|
23.02
|
7.34
|
208,650
|
|
|
7/23/2019
|
+0.10 / +0.43%
|
23.25
|
23.25
|
22.85
|
23.10
|
23.04
|
7.35
|
216,670
|
|
|
7/22/2019
|
+0.20 / +0.88%
|
22.75
|
23.00
|
22.65
|
23.00
|
22.78
|
7.32
|
297,970
|
|
|
7/19/2019
|
-0.40 / -1.72%
|
23.20
|
23.30
|
22.80
|
22.80
|
23.01
|
7.26
|
544,670
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|