|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.60
-0.15/-0.95%
12:15:00 PM
|
|
|
|
Closing price on 11/4/2019
|
|
| Open |
22.30 |
| High |
22.45 |
| Low |
22.25 |
| Volume |
66,000 |
| Split-adjusted Price |
7.13 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2019
|
-0.05 / -0.22%
|
22.30
|
22.45
|
22.25
|
22.40
|
22.41
|
7.13
|
66,000
|
|
|
11/1/2019
|
0.00 / 0.00%
|
22.45
|
22.50
|
22.25
|
22.45
|
22.41
|
7.15
|
179,450
|
|
|
10/31/2019
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.25
|
22.45
|
22.42
|
7.15
|
87,200
|
|
|
10/30/2019
|
+0.15 / +0.67%
|
22.35
|
22.55
|
22.15
|
22.50
|
22.47
|
7.16
|
130,380
|
|
|
10/29/2019
|
+0.10 / +0.45%
|
22.25
|
22.35
|
22.20
|
22.35
|
22.26
|
7.11
|
129,980
|
|
|
10/28/2019
|
-0.15 / -0.67%
|
22.40
|
22.40
|
22.25
|
22.25
|
22.29
|
7.08
|
130,940
|
|
|
10/25/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.25
|
22.40
|
22.33
|
7.13
|
86,510
|
|
|
10/24/2019
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.20
|
22.50
|
22.41
|
7.16
|
295,440
|
|
|
10/23/2019
|
+0.05 / +0.22%
|
22.30
|
22.40
|
22.15
|
22.40
|
22.24
|
7.13
|
262,740
|
|
|
10/22/2019
|
-0.35 / -1.54%
|
22.50
|
22.60
|
22.35
|
22.35
|
22.42
|
7.11
|
196,680
|
|
|
10/21/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.70
|
22.59
|
7.23
|
97,050
|
|
|
10/18/2019
|
0.00 / 0.00%
|
22.65
|
22.80
|
22.45
|
22.70
|
22.65
|
7.23
|
244,260
|
|
|
10/17/2019
|
+0.30 / +1.34%
|
22.35
|
22.90
|
22.35
|
22.70
|
22.65
|
7.23
|
1,269,400
|
|
|
10/16/2019
|
0.00 / 0.00%
|
22.40
|
22.45
|
22.30
|
22.40
|
22.39
|
7.13
|
148,740
|
|
|
10/15/2019
|
-0.05 / -0.22%
|
22.40
|
22.40
|
22.25
|
22.40
|
22.33
|
7.13
|
179,510
|
|
|
10/14/2019
|
+0.05 / +0.22%
|
22.40
|
22.45
|
22.20
|
22.45
|
22.39
|
7.15
|
550,930
|
|
|
10/11/2019
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.15
|
22.40
|
22.30
|
7.13
|
138,170
|
|
|
10/10/2019
|
0.00 / 0.00%
|
22.45
|
22.45
|
22.20
|
22.40
|
22.31
|
7.13
|
803,080
|
|
|
10/9/2019
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.36
|
7.13
|
1,790,460
|
|
|
10/8/2019
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.10
|
22.30
|
22.20
|
7.10
|
96,760
|
|
|
10/7/2019
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.20
|
22.30
|
22.37
|
7.10
|
278,320
|
|
|
10/4/2019
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.20
|
22.40
|
22.32
|
7.13
|
687,080
|
|
|
10/3/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.30
|
22.40
|
22.39
|
7.13
|
140,520
|
|
|
10/2/2019
|
0.00 / 0.00%
|
22.40
|
22.55
|
22.35
|
22.50
|
22.48
|
7.16
|
241,870
|
|
|
10/1/2019
|
+0.10 / +0.45%
|
22.40
|
22.55
|
22.20
|
22.50
|
22.46
|
7.16
|
493,550
|
|
|
9/30/2019
|
0.00 / 0.00%
|
22.20
|
22.45
|
22.20
|
22.40
|
22.36
|
7.13
|
153,730
|
|
|
9/27/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.15
|
22.40
|
22.32
|
7.13
|
108,320
|
|
|
9/26/2019
|
+0.20 / +0.90%
|
22.30
|
22.55
|
22.00
|
22.50
|
22.41
|
7.16
|
372,640
|
|
|
9/25/2019
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.00
|
22.30
|
22.29
|
7.10
|
139,990
|
|
|
9/24/2019
|
+0.10 / +0.45%
|
22.15
|
22.30
|
21.65
|
22.30
|
21.88
|
7.10
|
2,626,852
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
404,800
|
7.50
|
0.00%
|
|
|
|
ACB
|
6,236,700
|
24.35
|
-0.81%
|
|
|
|
BAB
|
1,900
|
11.80
|
0.00%
|
|
|
|
BID
|
1,103,000
|
44.95
|
-1.21%
|
|
|
|
BVB
|
512,600
|
11.00
|
-0.90%
|
|
|
|
CTG
|
4,958,600
|
33.05
|
-1.64%
|
|
|
|
EIB
|
1,515,300
|
18.15
|
-2.16%
|
|
|
|
EVF
|
1,288,800
|
10.50
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|