|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.65
-0.15/-0.89%
3:05:02 PM
|
|
|
|
Closing price on 9/10/2019
|
|
| Open |
21.90 |
| High |
22.20 |
| Low |
21.00 |
| Volume |
2,618,520 |
| Split-adjusted Price |
6.99 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2019
|
-0.20 / -0.90%
|
21.90
|
22.20
|
21.00
|
21.95
|
21.62
|
6.99
|
2,618,520
|
|
|
9/9/2019
|
-0.25 / -1.12%
|
22.40
|
22.40
|
21.95
|
22.15
|
22.09
|
7.05
|
319,300
|
|
|
9/6/2019
|
0.00 / 0.00%
|
22.40
|
22.55
|
22.00
|
22.40
|
22.28
|
7.13
|
340,980
|
|
|
9/5/2019
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.20
|
22.40
|
22.36
|
7.13
|
219,360
|
|
|
9/4/2019
|
0.00 / 0.00%
|
22.35
|
22.70
|
21.25
|
22.70
|
22.46
|
7.23
|
235,740
|
|
|
9/3/2019
|
-0.55 / -2.37%
|
23.25
|
23.25
|
22.70
|
22.70
|
22.83
|
7.23
|
272,060
|
|
|
8/30/2019
|
+0.25 / +1.09%
|
23.15
|
23.30
|
23.15
|
23.25
|
23.22
|
7.40
|
605,890
|
|
|
8/29/2019
|
+0.25 / +1.10%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.93
|
7.32
|
437,740
|
|
|
8/28/2019
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.75
|
22.76
|
7.24
|
119,720
|
|
|
8/27/2019
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.50
|
22.65
|
22.73
|
7.21
|
203,670
|
|
|
8/26/2019
|
-0.05 / -0.22%
|
22.50
|
22.55
|
22.45
|
22.55
|
22.51
|
7.18
|
53,010
|
|
|
8/23/2019
|
+0.15 / +0.67%
|
22.25
|
22.70
|
22.25
|
22.60
|
22.47
|
7.19
|
138,230
|
|
|
8/22/2019
|
+0.05 / +0.22%
|
22.40
|
22.45
|
22.25
|
22.45
|
22.39
|
7.15
|
4,450,020
|
|
|
8/21/2019
|
+0.05 / +0.22%
|
22.35
|
22.40
|
22.05
|
22.40
|
22.28
|
7.13
|
283,500
|
|
|
8/20/2019
|
-0.05 / -0.22%
|
22.40
|
22.40
|
22.20
|
22.35
|
22.26
|
7.11
|
178,760
|
|
|
8/19/2019
|
-0.05 / -0.22%
|
22.40
|
22.55
|
22.15
|
22.40
|
22.30
|
7.13
|
138,500
|
|
|
8/16/2019
|
+0.05 / +0.22%
|
22.40
|
22.45
|
22.15
|
22.45
|
22.34
|
7.15
|
134,220
|
|
|
8/15/2019
|
-0.05 / -0.22%
|
22.30
|
22.40
|
22.15
|
22.40
|
22.31
|
7.13
|
5,755,466
|
|
|
8/14/2019
|
-0.15 / -0.66%
|
22.60
|
22.60
|
22.20
|
22.45
|
22.40
|
7.15
|
216,610
|
|
|
8/13/2019
|
0.00 / 0.00%
|
22.50
|
22.65
|
22.00
|
22.60
|
22.46
|
7.19
|
5,990,560
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|