|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.25
-0.05/-0.38%
3:09:24 PM
|
|
|
|
Closing price on 4/23/2019
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.45 |
| Volume |
1,053,980 |
| Split-adjusted Price |
6.44 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.45
|
21.70
|
21.80
|
6.44
|
1,053,980
|
|
|
4/22/2019
|
-0.35 / -1.58%
|
22.30
|
22.30
|
21.60
|
21.75
|
21.89
|
6.45
|
809,550
|
|
|
4/19/2019
|
+0.25 / +1.14%
|
21.95
|
23.00
|
21.70
|
22.10
|
21.99
|
6.56
|
746,640
|
|
|
4/18/2019
|
-0.25 / -1.13%
|
22.15
|
22.25
|
21.80
|
21.85
|
22.04
|
6.48
|
726,650
|
|
|
4/17/2019
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.90
|
22.10
|
22.04
|
6.56
|
553,850
|
|
|
4/16/2019
|
-0.25 / -1.11%
|
22.35
|
22.45
|
21.95
|
22.20
|
22.13
|
6.59
|
351,530
|
|
|
4/12/2019
|
-0.05 / -0.22%
|
22.80
|
22.80
|
22.30
|
22.45
|
22.40
|
6.66
|
204,580
|
|
|
4/11/2019
|
+0.35 / +1.58%
|
22.15
|
22.50
|
22.10
|
22.50
|
22.33
|
6.68
|
869,930
|
|
|
4/10/2019
|
-0.45 / -1.99%
|
22.50
|
22.55
|
21.85
|
22.15
|
22.27
|
6.57
|
665,670
|
|
|
4/9/2019
|
-0.20 / -0.88%
|
22.95
|
22.95
|
22.60
|
22.60
|
22.79
|
6.71
|
1,599,150
|
|
|
4/8/2019
|
+0.10 / +0.44%
|
22.75
|
22.95
|
22.65
|
22.80
|
22.78
|
6.77
|
905,710
|
|
|
4/5/2019
|
-0.05 / -0.22%
|
22.80
|
23.20
|
22.70
|
22.70
|
22.95
|
6.74
|
672,710
|
|
|
4/4/2019
|
+0.15 / +0.66%
|
22.65
|
22.80
|
22.45
|
22.75
|
22.66
|
6.75
|
829,600
|
|
|
4/3/2019
|
+0.35 / +1.57%
|
22.30
|
22.70
|
22.20
|
22.60
|
22.51
|
6.71
|
1,192,390
|
|
|
4/2/2019
|
-0.35 / -1.55%
|
22.60
|
22.70
|
22.20
|
22.25
|
22.47
|
6.60
|
729,960
|
|
|
4/1/2019
|
+1.35 / +6.35%
|
21.30
|
22.70
|
21.15
|
22.60
|
21.62
|
6.71
|
1,091,220
|
|
|
3/29/2019
|
+0.05 / +0.24%
|
21.30
|
21.35
|
21.25
|
21.25
|
21.29
|
6.31
|
502,820
|
|
|
3/28/2019
|
+0.20 / +0.95%
|
21.05
|
21.25
|
20.95
|
21.20
|
21.12
|
6.29
|
505,130
|
|
|
3/27/2019
|
+0.10 / +0.48%
|
20.95
|
21.15
|
20.85
|
21.00
|
20.97
|
6.23
|
321,520
|
|
|
3/26/2019
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.90
|
20.90
|
21.06
|
6.20
|
337,140
|
|
|
3/25/2019
|
-0.30 / -1.42%
|
21.15
|
21.15
|
20.70
|
20.90
|
20.88
|
6.20
|
470,480
|
|
|
3/22/2019
|
+0.05 / +0.24%
|
21.20
|
21.25
|
21.10
|
21.20
|
21.15
|
6.29
|
340,730
|
|
|
3/21/2019
|
-0.05 / -0.24%
|
21.30
|
21.30
|
20.90
|
21.15
|
21.16
|
6.28
|
504,960
|
|
|
3/20/2019
|
-0.05 / -0.24%
|
21.25
|
21.30
|
20.95
|
21.20
|
21.15
|
6.29
|
691,420
|
|
|
3/19/2019
|
0.00 / 0.00%
|
21.30
|
21.35
|
21.15
|
21.25
|
21.24
|
6.31
|
771,910
|
|
|
3/18/2019
|
+0.25 / +1.19%
|
21.00
|
21.30
|
21.00
|
21.25
|
21.23
|
6.31
|
939,370
|
|
|
3/15/2019
|
-0.30 / -1.41%
|
21.25
|
21.35
|
21.00
|
21.00
|
21.22
|
6.23
|
818,190
|
|
|
3/14/2019
|
0.00 / 0.00%
|
21.35
|
21.35
|
21.00
|
21.30
|
21.23
|
6.32
|
279,910
|
|
|
3/13/2019
|
+0.10 / +0.47%
|
21.35
|
21.40
|
21.20
|
21.30
|
21.32
|
6.32
|
548,920
|
|
|
3/12/2019
|
+0.40 / +1.92%
|
20.80
|
21.20
|
20.80
|
21.20
|
20.96
|
6.29
|
667,260
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,879,100
|
8.40
|
1.20%
|
|
|
|
ACB
|
8,571,600
|
21.30
|
-0.23%
|
|
|
|
BAB
|
1,000
|
11.70
|
0.86%
|
|
|
|
BID
|
4,416,300
|
36.00
|
0.42%
|
|
|
|
BVB
|
2,867,800
|
13.00
|
0.00%
|
|
|
|
CTG
|
9,812,700
|
41.55
|
0.48%
|
|
|
|
EIB
|
12,314,300
|
23.35
|
1.97%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|