|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.15
-0.15/-0.87%
3:09:28 PM
|
|
|
|
Closing price on 1/8/2019
|
|
| Open |
19.80 |
| High |
20.10 |
| Low |
19.55 |
| Volume |
1,426,050 |
| Split-adjusted Price |
5.57 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2019
|
+0.05 / +0.25%
|
19.80
|
20.10
|
19.55
|
19.70
|
19.77
|
5.57
|
1,426,050
|
|
|
1/7/2019
|
+0.20 / +1.03%
|
20.10
|
20.25
|
19.45
|
19.65
|
19.86
|
5.55
|
100,710
|
|
|
1/4/2019
|
-0.05 / -0.26%
|
19.50
|
19.50
|
18.70
|
19.45
|
19.08
|
5.50
|
163,350
|
|
|
1/3/2019
|
-0.45 / -2.26%
|
19.90
|
20.30
|
19.35
|
19.50
|
19.76
|
5.51
|
87,800
|
|
|
1/2/2019
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.50
|
19.95
|
19.99
|
5.64
|
101,860
|
|
|
12/28/2018
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.60
|
19.95
|
19.83
|
5.64
|
162,260
|
|
|
12/27/2018
|
+0.35 / +1.79%
|
20.50
|
20.50
|
19.95
|
19.95
|
20.14
|
5.64
|
183,410
|
|
|
12/26/2018
|
+0.30 / +1.55%
|
19.30
|
19.90
|
19.30
|
19.60
|
19.77
|
5.54
|
219,770
|
|
|
12/25/2018
|
-0.75 / -3.74%
|
20.00
|
20.00
|
19.00
|
19.30
|
19.28
|
5.45
|
205,270
|
|
|
12/24/2018
|
-0.05 / -0.25%
|
20.20
|
20.20
|
20.00
|
20.05
|
20.09
|
5.67
|
175,850
|
|
|
12/21/2018
|
-0.20 / -0.99%
|
20.20
|
20.35
|
20.05
|
20.10
|
20.16
|
5.68
|
264,140
|
|
|
12/20/2018
|
+0.30 / +1.50%
|
20.30
|
20.45
|
20.25
|
20.30
|
20.32
|
5.74
|
193,400
|
|
|
12/19/2018
|
-0.10 / -0.50%
|
20.60
|
20.70
|
20.00
|
20.00
|
20.42
|
5.65
|
273,950
|
|
|
12/18/2018
|
-0.65 / -3.13%
|
20.60
|
20.60
|
20.10
|
20.10
|
20.33
|
5.68
|
407,110
|
|
|
12/17/2018
|
-0.40 / -1.89%
|
21.10
|
21.10
|
20.50
|
20.75
|
20.96
|
5.86
|
236,170
|
|
|
12/14/2018
|
-0.10 / -0.47%
|
21.40
|
21.45
|
21.10
|
21.15
|
21.22
|
5.98
|
324,020
|
|
|
12/13/2018
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.25
|
21.25
|
21.39
|
6.00
|
223,200
|
|
|
12/12/2018
|
+0.10 / +0.47%
|
21.15
|
21.40
|
21.15
|
21.25
|
21.26
|
6.00
|
212,930
|
|
|
12/11/2018
|
-0.35 / -1.63%
|
21.45
|
21.45
|
21.10
|
21.15
|
21.25
|
5.98
|
321,360
|
|
|
12/10/2018
|
-0.45 / -2.05%
|
21.90
|
21.90
|
21.45
|
21.50
|
21.56
|
6.08
|
447,020
|
|
|
12/7/2018
|
-4.55 / -17.17%
|
22.00
|
22.00
|
21.40
|
21.95
|
21.68
|
6.20
|
867,780
|
|
|
12/6/2018
|
+0.10 / +0.38%
|
26.50
|
26.80
|
26.30
|
26.50
|
26.46
|
5.85
|
575,460
|
|
|
12/5/2018
|
+0.40 / +1.54%
|
26.00
|
26.50
|
25.85
|
26.40
|
26.22
|
5.82
|
459,590
|
|
|
12/4/2018
|
-0.45 / -1.70%
|
26.45
|
26.50
|
26.00
|
26.00
|
26.20
|
5.73
|
307,480
|
|
|
12/3/2018
|
+1.30 / +5.17%
|
25.90
|
26.50
|
25.50
|
26.45
|
26.01
|
5.83
|
473,550
|
|
|
11/30/2018
|
-0.25 / -0.98%
|
25.70
|
25.70
|
24.95
|
25.15
|
25.18
|
5.55
|
7,383,620
|
|
|
11/29/2018
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.35
|
25.40
|
25.53
|
5.60
|
237,440
|
|
|
11/28/2018
|
-0.50 / -1.93%
|
25.90
|
25.90
|
25.00
|
25.40
|
25.35
|
5.60
|
313,540
|
|
|
11/27/2018
|
-0.55 / -2.08%
|
26.40
|
26.45
|
25.70
|
25.90
|
26.01
|
5.71
|
18,313,350
|
|
|
11/26/2018
|
-1.05 / -3.82%
|
26.50
|
26.95
|
26.45
|
26.45
|
26.75
|
5.83
|
825,550
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
CTG
|
4,840,500
|
49.20
|
-0.91%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|