|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
18.25
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 8/21/2020
|
|
| Open |
21.60 |
| High |
22.10 |
| Low |
21.60 |
| Volume |
219,380 |
| Split-adjusted Price |
8.40 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
+0.60 / +2.80%
|
21.60
|
22.10
|
21.60
|
22.00
|
21.94
|
8.40
|
219,380
|
|
|
8/20/2020
|
+0.25 / +1.18%
|
20.90
|
21.40
|
20.90
|
21.40
|
21.32
|
8.17
|
150,390
|
|
|
8/19/2020
|
+0.05 / +0.24%
|
21.30
|
21.30
|
20.90
|
21.15
|
21.18
|
8.08
|
65,160
|
|
|
8/18/2020
|
+0.05 / +0.24%
|
21.30
|
21.30
|
20.85
|
21.10
|
20.93
|
8.06
|
2,367,560
|
|
|
8/17/2020
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.80
|
21.05
|
20.91
|
8.04
|
31,080
|
|
|
8/14/2020
|
-0.30 / -1.41%
|
21.10
|
21.40
|
21.05
|
21.05
|
21.31
|
8.04
|
26,190
|
|
|
8/13/2020
|
+0.25 / +1.18%
|
21.30
|
21.35
|
21.15
|
21.35
|
21.25
|
8.15
|
52,850
|
|
|
8/12/2020
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.00
|
21.10
|
21.10
|
8.06
|
41,650
|
|
|
8/11/2020
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.90
|
21.10
|
21.05
|
8.06
|
38,000
|
|
|
8/10/2020
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.90
|
21.00
|
20.99
|
8.02
|
63,600
|
|
|
8/7/2020
|
-0.10 / -0.48%
|
21.20
|
21.20
|
20.80
|
20.90
|
20.90
|
7.98
|
22,300
|
|
|
8/6/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.75
|
21.00
|
20.90
|
8.02
|
51,960
|
|
|
8/5/2020
|
+0.10 / +0.48%
|
21.50
|
21.50
|
20.80
|
21.00
|
21.06
|
8.02
|
26,400
|
|
|
8/4/2020
|
+0.25 / +1.21%
|
21.00
|
21.50
|
20.65
|
20.90
|
21.05
|
7.98
|
75,210
|
|
|
8/3/2020
|
+0.05 / +0.24%
|
20.70
|
20.70
|
20.60
|
20.65
|
20.60
|
7.89
|
23,300
|
|
|
7/31/2020
|
+0.10 / +0.49%
|
19.80
|
20.60
|
19.80
|
20.60
|
20.46
|
7.87
|
35,190
|
|
|
7/30/2020
|
+0.20 / +0.99%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.27
|
7.83
|
16,870
|
|
|
7/29/2020
|
-0.55 / -2.64%
|
20.20
|
20.50
|
19.70
|
20.30
|
20.01
|
7.75
|
225,230
|
|
|
7/28/2020
|
+1.35 / +6.92%
|
19.50
|
20.85
|
19.50
|
20.85
|
20.62
|
7.96
|
211,440
|
|
|
7/27/2020
|
-1.20 / -5.80%
|
19.40
|
20.40
|
19.40
|
19.50
|
19.74
|
7.45
|
101,280
|
|
|
7/24/2020
|
-0.70 / -3.27%
|
21.20
|
21.80
|
20.50
|
20.70
|
20.84
|
7.91
|
155,090
|
|
|
7/23/2020
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.00
|
21.40
|
21.22
|
8.17
|
67,290
|
|
|
7/22/2020
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.10
|
21.50
|
21.45
|
8.21
|
59,360
|
|
|
7/21/2020
|
-0.35 / -1.60%
|
21.85
|
21.85
|
21.35
|
21.50
|
21.51
|
8.21
|
71,650
|
|
|
7/20/2020
|
-0.15 / -0.68%
|
22.00
|
22.00
|
21.85
|
21.85
|
21.92
|
8.35
|
30,750
|
|
|
7/17/2020
|
-0.10 / -0.45%
|
21.85
|
22.10
|
21.85
|
22.00
|
21.97
|
8.40
|
63,130
|
|
|
7/16/2020
|
+0.45 / +2.08%
|
21.65
|
22.20
|
21.45
|
22.10
|
21.86
|
8.44
|
116,430
|
|
|
7/15/2020
|
-0.05 / -0.23%
|
21.75
|
21.85
|
21.60
|
21.65
|
21.69
|
8.27
|
22,780
|
|
|
7/14/2020
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.45
|
21.70
|
21.55
|
8.29
|
34,430
|
|
|
7/13/2020
|
+0.10 / +0.46%
|
21.80
|
22.40
|
21.50
|
21.80
|
21.70
|
8.33
|
83,070
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
212,200
|
7.70
|
1.32%
|
|
|
|
ACB
|
5,219,400
|
24.80
|
0.61%
|
|
|
|
BAB
|
1,300
|
11.80
|
0.00%
|
|
|
|
BID
|
1,356,100
|
49.25
|
0.41%
|
|
|
|
BVB
|
1,103,100
|
11.40
|
0.88%
|
|
|
|
CTG
|
5,835,500
|
36.00
|
0.84%
|
|
|
|
EIB
|
2,146,000
|
17.15
|
0.59%
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|