|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.75
-0.40/-2.48%
3:05:01 PM
|
|
|
|
Closing price on 10/19/2020
|
|
| Open |
25.05 |
| High |
25.70 |
| Low |
24.90 |
| Volume |
4,364,050 |
| Split-adjusted Price |
8.12 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
+0.55 / +2.20%
|
25.05
|
25.70
|
24.90
|
25.50
|
25.41
|
8.12
|
4,364,050
|
|
|
10/16/2020
|
+0.15 / +0.60%
|
24.75
|
25.50
|
24.70
|
24.95
|
25.03
|
7.94
|
6,818,880
|
|
|
10/15/2020
|
-0.20 / -0.80%
|
25.05
|
25.10
|
24.80
|
24.80
|
24.91
|
7.89
|
3,231,480
|
|
|
10/14/2020
|
+0.15 / +0.60%
|
24.95
|
25.15
|
24.80
|
25.00
|
24.97
|
7.96
|
3,276,270
|
|
|
10/13/2020
|
+0.05 / +0.20%
|
24.80
|
25.05
|
24.55
|
24.85
|
24.81
|
7.91
|
6,135,520
|
|
|
10/12/2020
|
-0.10 / -0.40%
|
25.10
|
25.20
|
24.80
|
24.80
|
25.02
|
7.89
|
2,026,030
|
|
|
10/9/2020
|
+0.30 / +1.22%
|
24.60
|
25.05
|
24.50
|
24.90
|
24.82
|
7.93
|
7,478,130
|
|
|
10/8/2020
|
-0.15 / -0.61%
|
24.90
|
25.00
|
24.45
|
24.60
|
24.67
|
7.83
|
2,013,730
|
|
|
10/7/2020
|
-0.35 / -1.39%
|
24.95
|
25.10
|
24.70
|
24.75
|
24.86
|
7.88
|
2,744,360
|
|
|
10/6/2020
|
-0.05 / -0.20%
|
25.10
|
25.50
|
24.85
|
25.10
|
25.11
|
7.99
|
3,513,190
|
|
|
10/5/2020
|
+0.30 / +1.21%
|
25.00
|
25.30
|
24.95
|
25.15
|
25.09
|
8.01
|
3,570,750
|
|
|
10/2/2020
|
+0.15 / +0.61%
|
24.90
|
25.10
|
24.10
|
24.85
|
24.90
|
7.91
|
3,339,580
|
|
|
10/1/2020
|
+1.25 / +5.33%
|
23.50
|
24.85
|
23.50
|
24.70
|
23.99
|
7.86
|
4,408,980
|
|
|
9/30/2020
|
+0.15 / +0.64%
|
23.50
|
23.65
|
23.35
|
23.45
|
23.51
|
7.46
|
2,843,160
|
|
|
9/29/2020
|
-0.40 / -1.69%
|
23.80
|
23.90
|
23.30
|
23.30
|
23.63
|
7.42
|
1,121,300
|
|
|
9/28/2020
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.50
|
23.70
|
23.71
|
7.54
|
1,006,930
|
|
|
9/25/2020
|
-0.30 / -1.26%
|
23.80
|
23.85
|
23.50
|
23.50
|
23.71
|
7.48
|
1,447,080
|
|
|
9/24/2020
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.65
|
23.80
|
23.75
|
7.58
|
1,428,130
|
|
|
9/23/2020
|
-0.20 / -0.84%
|
23.90
|
24.20
|
23.70
|
23.70
|
23.89
|
7.54
|
1,634,160
|
|
|
9/22/2020
|
+0.20 / +0.84%
|
23.60
|
24.50
|
23.60
|
23.90
|
23.89
|
7.61
|
2,864,060
|
|
|
9/21/2020
|
-0.05 / -0.21%
|
24.00
|
24.05
|
23.65
|
23.70
|
23.91
|
7.54
|
1,445,490
|
|
|
9/18/2020
|
+0.80 / +3.49%
|
22.95
|
23.95
|
22.85
|
23.75
|
23.45
|
7.56
|
2,844,100
|
|
|
9/17/2020
|
0.00 / 0.00%
|
22.95
|
23.05
|
22.85
|
22.95
|
22.95
|
7.30
|
1,330,110
|
|
|
9/16/2020
|
0.00 / 0.00%
|
23.00
|
23.05
|
22.85
|
22.95
|
22.95
|
7.30
|
1,310,010
|
|
|
9/15/2020
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.85
|
22.95
|
23.00
|
7.30
|
1,276,570
|
|
|
9/14/2020
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.00
|
23.05
|
23.15
|
7.34
|
1,036,980
|
|
|
9/11/2020
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.15
|
23.12
|
7.37
|
1,144,310
|
|
|
9/10/2020
|
+0.25 / +1.09%
|
23.05
|
23.30
|
23.00
|
23.25
|
23.18
|
7.40
|
1,455,720
|
|
|
9/9/2020
|
+0.05 / +0.22%
|
22.80
|
23.05
|
22.65
|
23.00
|
22.89
|
7.32
|
1,336,480
|
|
|
9/8/2020
|
+0.15 / +0.66%
|
22.80
|
23.10
|
22.80
|
22.95
|
22.95
|
7.30
|
1,094,670
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
286,500
|
7.40
|
-1.33%
|
|
|
|
ACB
|
5,795,300
|
24.55
|
-1.41%
|
|
|
|
BAB
|
6,500
|
11.80
|
-1.67%
|
|
|
|
BID
|
1,998,500
|
45.50
|
-1.41%
|
|
|
|
BVB
|
692,300
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,270,200
|
33.60
|
-2.18%
|
|
|
|
EIB
|
2,130,200
|
18.55
|
-0.54%
|
|
|
|
EVF
|
5,576,200
|
10.60
|
-3.20%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|