|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.20
-0.05/-0.31%
3:05:00 PM
|
|
|
|
Closing price on 5/7/2020
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.95 |
| Volume |
85,730 |
| Split-adjusted Price |
5.76 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2020
|
+0.15 / +0.84%
|
18.20
|
18.20
|
17.95
|
18.10
|
18.02
|
5.76
|
85,730
|
|
|
5/6/2020
|
+0.35 / +1.99%
|
17.70
|
18.00
|
17.60
|
17.95
|
17.87
|
5.71
|
101,950
|
|
|
5/5/2020
|
+0.20 / +1.15%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.54
|
5.60
|
2,763,750
|
|
|
5/4/2020
|
0.00 / 0.00%
|
17.20
|
17.55
|
17.20
|
17.40
|
17.42
|
5.54
|
74,680
|
|
|
4/29/2020
|
-0.10 / -0.57%
|
17.50
|
17.65
|
17.20
|
17.40
|
17.41
|
5.54
|
88,040
|
|
|
4/28/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.20
|
17.50
|
17.54
|
5.57
|
34,610
|
|
|
4/27/2020
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.59
|
5.57
|
29,160
|
|
|
4/24/2020
|
0.00 / 0.00%
|
18.05
|
18.05
|
17.70
|
17.70
|
17.82
|
5.63
|
34,280
|
|
|
4/23/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.50
|
17.70
|
17.74
|
5.63
|
1,171,680
|
|
|
4/22/2020
|
+0.50 / +2.91%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.44
|
5.63
|
233,200
|
|
|
4/21/2020
|
-1.10 / -6.01%
|
18.25
|
18.25
|
17.10
|
17.20
|
17.76
|
5.47
|
156,100
|
|
|
4/20/2020
|
-0.20 / -1.08%
|
18.50
|
18.70
|
18.30
|
18.30
|
18.49
|
5.82
|
126,480
|
|
|
4/17/2020
|
+0.35 / +1.93%
|
18.10
|
18.60
|
18.10
|
18.50
|
18.35
|
5.89
|
135,520
|
|
|
4/16/2020
|
-0.15 / -0.82%
|
18.30
|
18.30
|
17.80
|
18.15
|
18.19
|
5.78
|
73,710
|
|
|
4/15/2020
|
+0.95 / +5.48%
|
17.35
|
18.30
|
17.35
|
18.30
|
17.82
|
5.82
|
8,477,400
|
|
|
4/14/2020
|
-0.05 / -0.29%
|
17.50
|
17.55
|
17.20
|
17.35
|
17.41
|
5.52
|
2,119,710
|
|
|
4/13/2020
|
+0.20 / +1.16%
|
17.35
|
17.50
|
17.20
|
17.40
|
17.37
|
5.54
|
204,450
|
|
|
4/10/2020
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.21
|
5.47
|
86,670
|
|
|
4/9/2020
|
+0.30 / +1.75%
|
17.45
|
17.60
|
17.20
|
17.40
|
17.40
|
5.54
|
167,930
|
|
|
4/8/2020
|
-0.40 / -2.29%
|
16.50
|
17.35
|
16.50
|
17.10
|
17.09
|
5.44
|
4,552,310
|
|
|
4/7/2020
|
+0.05 / +0.29%
|
17.50
|
17.50
|
16.90
|
17.50
|
17.34
|
5.57
|
200,320
|
|
|
4/6/2020
|
+0.70 / +4.18%
|
17.00
|
17.50
|
16.75
|
17.45
|
17.06
|
5.55
|
1,560,510
|
|
|
4/3/2020
|
+0.55 / +3.40%
|
16.20
|
16.90
|
16.20
|
16.75
|
16.59
|
5.33
|
101,430
|
|
|
4/1/2020
|
-0.95 / -5.54%
|
15.95
|
17.50
|
15.95
|
16.20
|
16.29
|
5.16
|
286,720
|
|
|
3/31/2020
|
-1.25 / -6.79%
|
18.40
|
18.40
|
17.15
|
17.15
|
17.51
|
5.46
|
122,410
|
|
|
3/30/2020
|
-1.35 / -6.84%
|
18.50
|
19.50
|
18.40
|
18.40
|
18.43
|
5.86
|
166,320
|
|
|
3/27/2020
|
-0.75 / -3.66%
|
19.80
|
20.50
|
19.75
|
19.75
|
19.85
|
6.29
|
98,820
|
|
|
3/26/2020
|
-1.40 / -6.39%
|
21.90
|
21.90
|
20.50
|
20.50
|
21.01
|
6.52
|
168,750
|
|
|
3/25/2020
|
-0.05 / -0.23%
|
21.55
|
21.95
|
21.55
|
21.90
|
21.88
|
6.97
|
4,706,080
|
|
|
3/24/2020
|
+0.65 / +3.05%
|
21.50
|
21.95
|
21.00
|
21.95
|
21.82
|
6.99
|
1,915,010
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|