|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.65
-0.10/-0.63%
10:25:00 AM
|
|
|
|
Closing price on 12/11/2019
|
|
| Open |
21.20 |
| High |
21.30 |
| Low |
20.80 |
| Volume |
165,970 |
| Split-adjusted Price |
6.68 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2019
|
-0.20 / -0.94%
|
21.20
|
21.30
|
20.80
|
21.00
|
20.93
|
6.68
|
165,970
|
|
|
12/10/2019
|
-0.30 / -1.40%
|
21.50
|
21.50
|
20.80
|
21.20
|
21.01
|
6.75
|
91,110
|
|
|
12/9/2019
|
-0.20 / -0.92%
|
21.70
|
21.70
|
20.90
|
21.50
|
21.35
|
6.84
|
7,399,900
|
|
|
12/6/2019
|
-0.10 / -0.46%
|
21.70
|
21.75
|
21.60
|
21.70
|
21.71
|
6.91
|
82,720
|
|
|
12/5/2019
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.70
|
21.80
|
21.84
|
6.94
|
115,300
|
|
|
12/4/2019
|
+0.15 / +0.69%
|
21.50
|
22.10
|
21.50
|
21.90
|
21.92
|
6.97
|
136,460
|
|
|
12/3/2019
|
-0.10 / -0.46%
|
21.85
|
21.85
|
21.60
|
21.75
|
21.74
|
6.92
|
229,250
|
|
|
12/2/2019
|
-0.05 / -0.23%
|
21.90
|
21.90
|
21.70
|
21.85
|
21.87
|
6.95
|
4,983,338
|
|
|
11/29/2019
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.55
|
21.90
|
21.82
|
6.97
|
2,113,840
|
|
|
11/28/2019
|
-0.10 / -0.46%
|
21.80
|
21.85
|
21.50
|
21.80
|
21.69
|
6.94
|
4,097,260
|
|
|
11/27/2019
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.80
|
21.90
|
21.89
|
6.97
|
169,180
|
|
|
11/26/2019
|
+0.10 / +0.46%
|
21.80
|
21.95
|
21.60
|
21.90
|
21.83
|
6.97
|
174,960
|
|
|
11/25/2019
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.50
|
21.80
|
21.85
|
6.94
|
107,400
|
|
|
11/22/2019
|
-0.50 / -2.24%
|
22.20
|
22.30
|
21.80
|
21.80
|
22.14
|
6.94
|
290,960
|
|
|
11/21/2019
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.25
|
7.10
|
218,440
|
|
|
11/20/2019
|
-0.05 / -0.22%
|
22.35
|
22.35
|
22.10
|
22.30
|
22.29
|
7.10
|
225,620
|
|
|
11/19/2019
|
+0.15 / +0.68%
|
22.20
|
22.35
|
22.00
|
22.35
|
22.23
|
7.11
|
253,430
|
|
|
11/18/2019
|
-0.05 / -0.22%
|
22.35
|
22.35
|
21.95
|
22.20
|
22.19
|
7.07
|
2,401,500
|
|
|
11/15/2019
|
-0.20 / -0.89%
|
22.45
|
22.45
|
22.20
|
22.25
|
22.37
|
7.08
|
326,040
|
|
|
11/14/2019
|
-0.10 / -0.44%
|
22.55
|
22.55
|
22.30
|
22.45
|
22.42
|
7.15
|
344,300
|
|
|
11/13/2019
|
-0.05 / -0.22%
|
22.60
|
22.60
|
22.30
|
22.55
|
22.44
|
7.18
|
180,220
|
|
|
11/12/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.62
|
7.19
|
163,180
|
|
|
11/11/2019
|
0.00 / 0.00%
|
22.75
|
22.75
|
22.50
|
22.60
|
22.62
|
7.19
|
126,270
|
|
|
11/8/2019
|
+0.10 / +0.44%
|
22.45
|
22.60
|
22.40
|
22.60
|
22.51
|
7.19
|
486,850
|
|
|
11/7/2019
|
0.00 / 0.00%
|
22.50
|
22.55
|
22.40
|
22.50
|
22.48
|
7.16
|
227,330
|
|
|
11/6/2019
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.45
|
7.16
|
62,370
|
|
|
11/5/2019
|
+0.15 / +0.67%
|
22.40
|
22.65
|
22.35
|
22.55
|
22.52
|
7.18
|
2,310,070
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|