|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
12.70
+0.15/+1.20%
11:14:52 AM
|
|
|
|
Closing price on 11/29/2019
|
|
| Open |
21.80 |
| High |
21.90 |
| Low |
21.55 |
| Volume |
2,113,840 |
| Split-adjusted Price |
5.19 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2019
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.55
|
21.90
|
21.82
|
5.19
|
2,113,840
|
|
|
11/28/2019
|
-0.10 / -0.46%
|
21.80
|
21.85
|
21.50
|
21.80
|
21.69
|
5.17
|
4,097,260
|
|
|
11/27/2019
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.80
|
21.90
|
21.89
|
5.19
|
169,180
|
|
|
11/26/2019
|
+0.10 / +0.46%
|
21.80
|
21.95
|
21.60
|
21.90
|
21.83
|
5.19
|
174,960
|
|
|
11/25/2019
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.50
|
21.80
|
21.85
|
5.17
|
107,400
|
|
|
11/22/2019
|
-0.50 / -2.24%
|
22.20
|
22.30
|
21.80
|
21.80
|
22.14
|
5.17
|
290,960
|
|
|
11/21/2019
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.25
|
5.29
|
218,440
|
|
|
11/20/2019
|
-0.05 / -0.22%
|
22.35
|
22.35
|
22.10
|
22.30
|
22.29
|
5.29
|
225,620
|
|
|
11/19/2019
|
+0.15 / +0.68%
|
22.20
|
22.35
|
22.00
|
22.35
|
22.23
|
5.30
|
253,430
|
|
|
11/18/2019
|
-0.05 / -0.22%
|
22.35
|
22.35
|
21.95
|
22.20
|
22.19
|
5.27
|
2,401,500
|
|
|
11/15/2019
|
-0.20 / -0.89%
|
22.45
|
22.45
|
22.20
|
22.25
|
22.37
|
5.28
|
326,040
|
|
|
11/14/2019
|
-0.10 / -0.44%
|
22.55
|
22.55
|
22.30
|
22.45
|
22.42
|
5.32
|
344,300
|
|
|
11/13/2019
|
-0.05 / -0.22%
|
22.60
|
22.60
|
22.30
|
22.55
|
22.44
|
5.35
|
180,220
|
|
|
11/12/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.62
|
5.36
|
163,180
|
|
|
11/11/2019
|
0.00 / 0.00%
|
22.75
|
22.75
|
22.50
|
22.60
|
22.62
|
5.36
|
126,270
|
|
|
11/8/2019
|
+0.10 / +0.44%
|
22.45
|
22.60
|
22.40
|
22.60
|
22.51
|
5.36
|
486,850
|
|
|
11/7/2019
|
0.00 / 0.00%
|
22.50
|
22.55
|
22.40
|
22.50
|
22.48
|
5.34
|
227,330
|
|
|
11/6/2019
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.45
|
5.34
|
62,370
|
|
|
11/5/2019
|
+0.15 / +0.67%
|
22.40
|
22.65
|
22.35
|
22.55
|
22.52
|
5.35
|
2,310,070
|
|
|
11/4/2019
|
-0.05 / -0.22%
|
22.30
|
22.45
|
22.25
|
22.40
|
22.41
|
5.31
|
66,000
|
|
|
11/1/2019
|
0.00 / 0.00%
|
22.45
|
22.50
|
22.25
|
22.45
|
22.41
|
5.32
|
179,450
|
|
|
10/31/2019
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.25
|
22.45
|
22.42
|
5.32
|
87,200
|
|
|
10/30/2019
|
+0.15 / +0.67%
|
22.35
|
22.55
|
22.15
|
22.50
|
22.47
|
5.34
|
130,380
|
|
|
10/29/2019
|
+0.10 / +0.45%
|
22.25
|
22.35
|
22.20
|
22.35
|
22.26
|
5.30
|
129,980
|
|
|
10/28/2019
|
-0.15 / -0.67%
|
22.40
|
22.40
|
22.25
|
22.25
|
22.29
|
5.28
|
130,940
|
|
|
10/25/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.25
|
22.40
|
22.33
|
5.31
|
86,510
|
|
|
10/24/2019
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.20
|
22.50
|
22.41
|
5.34
|
295,440
|
|
|
10/23/2019
|
+0.05 / +0.22%
|
22.30
|
22.40
|
22.15
|
22.40
|
22.24
|
5.31
|
262,740
|
|
|
10/22/2019
|
-0.35 / -1.54%
|
22.50
|
22.60
|
22.35
|
22.35
|
22.42
|
5.30
|
196,680
|
|
|
10/21/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.70
|
22.59
|
5.38
|
97,050
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
219,000
|
16.80
|
-0.59%
|
|
|
|
ACB
|
2,850,500
|
20.55
|
0.24%
|
|
|
|
BAB
|
1,900
|
10.30
|
0.00%
|
|
|
|
BID
|
2,309,800
|
32.25
|
0.62%
|
|
|
|
BVB
|
324,700
|
10.40
|
0.48%
|
|
|
|
CTG
|
2,746,900
|
31.70
|
0.16%
|
|
|
|
EIB
|
1,815,000
|
16.35
|
0.62%
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|