|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.80
-0.35/-2.17%
2:25:00 PM
|
|
|
|
Closing price on 1/21/2021
|
|
| Open |
28.00 |
| High |
28.90 |
| Low |
27.60 |
| Volume |
3,197,000 |
| Split-adjusted Price |
11.08 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2021
|
+0.60 / +2.15%
|
28.00
|
28.90
|
27.60
|
28.50
|
28.14
|
11.08
|
3,197,000
|
|
|
1/20/2021
|
-0.05 / -0.18%
|
28.00
|
28.30
|
26.00
|
27.90
|
27.95
|
10.85
|
3,656,500
|
|
|
1/19/2021
|
-0.85 / -2.95%
|
29.00
|
29.25
|
26.80
|
27.95
|
28.48
|
10.87
|
4,912,800
|
|
|
1/18/2021
|
+0.10 / +0.35%
|
29.50
|
29.50
|
28.70
|
28.80
|
29.16
|
11.20
|
4,421,500
|
|
|
1/15/2021
|
+1.05 / +3.80%
|
28.00
|
29.40
|
27.90
|
28.70
|
28.54
|
11.16
|
8,547,500
|
|
|
1/14/2021
|
+0.05 / +0.18%
|
27.60
|
27.80
|
27.25
|
27.65
|
27.50
|
10.75
|
2,198,600
|
|
|
1/13/2021
|
-0.40 / -1.43%
|
28.00
|
28.20
|
27.55
|
27.60
|
27.66
|
10.73
|
5,843,930
|
|
|
1/12/2021
|
-0.20 / -0.71%
|
28.35
|
28.35
|
27.30
|
28.00
|
27.97
|
10.89
|
2,537,300
|
|
|
1/11/2021
|
-0.30 / -1.05%
|
28.50
|
28.75
|
28.00
|
28.20
|
28.08
|
10.97
|
3,098,700
|
|
|
1/8/2021
|
+0.15 / +0.53%
|
28.50
|
28.75
|
28.10
|
28.50
|
28.54
|
11.08
|
4,964,075
|
|
|
1/7/2021
|
+0.35 / +1.25%
|
28.00
|
28.70
|
27.80
|
28.35
|
28.12
|
11.02
|
3,874,900
|
|
|
1/6/2021
|
+0.25 / +0.90%
|
27.95
|
28.70
|
27.60
|
28.00
|
28.04
|
10.89
|
10,970,900
|
|
|
1/5/2021
|
-0.05 / -0.18%
|
27.90
|
28.20
|
27.60
|
27.75
|
28.00
|
10.79
|
2,719,500
|
|
|
1/4/2021
|
+1.00 / +3.73%
|
27.65
|
27.90
|
27.20
|
27.80
|
27.71
|
10.81
|
3,721,100
|
|
|
12/31/2020
|
+0.25 / +0.94%
|
26.80
|
26.95
|
26.35
|
26.80
|
26.69
|
10.42
|
2,699,030
|
|
|
12/30/2020
|
+0.05 / +0.19%
|
26.50
|
27.00
|
26.30
|
26.55
|
26.64
|
10.32
|
1,910,680
|
|
|
12/29/2020
|
-0.40 / -1.49%
|
26.50
|
26.90
|
26.30
|
26.50
|
26.54
|
10.31
|
1,563,460
|
|
|
12/28/2020
|
-0.25 / -0.92%
|
27.50
|
27.90
|
26.45
|
26.90
|
27.20
|
10.46
|
3,166,250
|
|
|
12/25/2020
|
+1.15 / +4.42%
|
25.60
|
27.30
|
25.10
|
27.15
|
26.22
|
10.56
|
4,348,120
|
|
|
12/24/2020
|
-0.50 / -1.89%
|
26.20
|
26.60
|
24.65
|
26.00
|
25.37
|
10.11
|
2,785,860
|
|
|
12/23/2020
|
-1.10 / -3.99%
|
27.40
|
28.00
|
26.00
|
26.50
|
26.87
|
10.31
|
3,570,550
|
|
|
12/22/2020
|
+1.00 / +3.76%
|
26.90
|
28.30
|
26.90
|
27.60
|
27.82
|
10.73
|
3,622,360
|
|
|
12/21/2020
|
+1.70 / +6.83%
|
25.80
|
26.60
|
25.70
|
26.60
|
26.35
|
10.34
|
6,263,000
|
|
|
12/18/2020
|
+1.40 / +5.96%
|
23.95
|
24.95
|
23.55
|
24.90
|
24.28
|
9.68
|
8,490,690
|
|
|
12/17/2020
|
+0.80 / +3.52%
|
22.80
|
23.85
|
22.45
|
23.50
|
23.31
|
9.14
|
3,057,240
|
|
|
12/16/2020
|
+0.50 / +2.25%
|
22.35
|
22.90
|
22.25
|
22.70
|
22.59
|
8.83
|
2,612,110
|
|
|
12/15/2020
|
-0.25 / -1.11%
|
22.45
|
22.45
|
22.20
|
22.20
|
22.31
|
8.63
|
1,077,470
|
|
|
12/14/2020
|
+0.15 / +0.67%
|
22.35
|
22.70
|
22.20
|
22.45
|
22.45
|
8.73
|
1,913,000
|
|
|
12/11/2020
|
+0.10 / +0.45%
|
22.15
|
22.35
|
22.05
|
22.30
|
22.18
|
8.67
|
1,785,650
|
|
|
12/10/2020
|
-0.25 / -1.11%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.36
|
8.63
|
1,978,540
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
259,600
|
7.50
|
0.00%
|
|
|
|
ACB
|
3,743,000
|
24.60
|
-1.20%
|
|
|
|
BAB
|
5,200
|
11.90
|
-0.83%
|
|
|
|
BID
|
1,632,900
|
45.55
|
-1.30%
|
|
|
|
BVB
|
390,900
|
11.10
|
-0.89%
|
|
|
|
CTG
|
4,027,200
|
33.70
|
-1.89%
|
|
|
|
EIB
|
1,645,900
|
18.30
|
-1.88%
|
|
|
|
EVF
|
4,768,600
|
10.55
|
-3.65%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|