|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.60
-0.15/-0.95%
3:05:02 PM
|
|
|
|
Closing price on 6/18/2019
|
|
| Open |
23.40 |
| High |
25.00 |
| Low |
23.40 |
| Volume |
787,400 |
| Split-adjusted Price |
7.50 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2019
|
-0.95 / -3.88%
|
23.40
|
25.00
|
23.40
|
23.55
|
23.99
|
7.50
|
787,400
|
|
|
6/17/2019
|
-0.40 / -1.61%
|
24.90
|
24.90
|
24.00
|
24.50
|
24.37
|
7.80
|
598,040
|
|
|
6/14/2019
|
-0.50 / -1.97%
|
25.40
|
25.40
|
24.70
|
24.90
|
25.08
|
7.93
|
14,205,640
|
|
|
6/13/2019
|
+0.20 / +0.79%
|
24.90
|
25.40
|
24.30
|
25.40
|
25.03
|
8.08
|
6,805,544
|
|
|
6/12/2019
|
-0.30 / -1.18%
|
25.20
|
25.25
|
24.80
|
25.20
|
25.08
|
8.02
|
7,502,796
|
|
|
6/11/2019
|
+1.15 / +4.72%
|
24.35
|
25.50
|
24.15
|
25.50
|
25.28
|
8.12
|
1,237,320
|
|
|
6/10/2019
|
+0.25 / +1.04%
|
24.20
|
24.45
|
24.00
|
24.35
|
24.27
|
7.75
|
920,390
|
|
|
6/7/2019
|
+0.20 / +0.84%
|
23.95
|
24.10
|
23.80
|
24.10
|
23.97
|
7.67
|
795,148
|
|
|
6/6/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.75
|
7.61
|
460,940
|
|
|
6/5/2019
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.75
|
23.90
|
23.81
|
7.61
|
582,690
|
|
|
6/4/2019
|
0.00 / 0.00%
|
23.90
|
23.95
|
23.50
|
23.80
|
23.73
|
7.58
|
520,530
|
|
|
6/3/2019
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.50
|
23.80
|
23.63
|
7.58
|
671,850
|
|
|
5/31/2019
|
-0.15 / -0.62%
|
24.05
|
24.05
|
23.85
|
23.90
|
23.98
|
7.61
|
996,740
|
|
|
5/30/2019
|
0.00 / 0.00%
|
24.10
|
24.20
|
24.00
|
24.05
|
24.06
|
7.65
|
1,805,380
|
|
|
5/29/2019
|
+0.30 / +1.26%
|
23.75
|
24.15
|
23.75
|
24.05
|
23.95
|
7.65
|
1,806,450
|
|
|
5/28/2019
|
-0.05 / -0.21%
|
23.95
|
24.00
|
23.75
|
23.75
|
23.85
|
7.56
|
947,980
|
|
|
5/27/2019
|
+0.20 / +0.85%
|
23.60
|
23.90
|
23.60
|
23.80
|
23.79
|
7.58
|
2,540,400
|
|
|
5/24/2019
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.40
|
23.60
|
23.54
|
7.51
|
1,106,470
|
|
|
5/23/2019
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.50
|
23.60
|
23.56
|
7.51
|
540,040
|
|
|
5/22/2019
|
0.00 / 0.00%
|
24.05
|
24.20
|
23.80
|
23.90
|
23.99
|
7.61
|
545,890
|
|
|
5/21/2019
|
+0.05 / +0.21%
|
23.90
|
23.95
|
23.75
|
23.90
|
23.85
|
7.61
|
586,370
|
|
|
5/20/2019
|
+0.05 / +0.21%
|
23.85
|
23.95
|
23.65
|
23.85
|
23.79
|
7.59
|
560,820
|
|
|
5/17/2019
|
+0.50 / +2.15%
|
23.35
|
23.80
|
23.30
|
23.80
|
23.54
|
7.58
|
989,260
|
|
|
5/16/2019
|
+0.15 / +0.65%
|
23.25
|
23.30
|
23.05
|
23.30
|
23.16
|
7.42
|
1,602,800
|
|
|
5/15/2019
|
+0.15 / +0.65%
|
23.00
|
23.15
|
22.90
|
23.15
|
23.02
|
7.37
|
2,186,550
|
|
|
5/14/2019
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.79
|
7.32
|
1,327,600
|
|
|
5/13/2019
|
+0.40 / +1.78%
|
22.60
|
23.20
|
22.60
|
22.90
|
22.93
|
7.29
|
1,525,660
|
|
|
5/10/2019
|
+1.00 / +4.65%
|
21.85
|
22.50
|
21.60
|
22.50
|
22.08
|
7.16
|
2,575,760
|
|
|
5/9/2019
|
+0.10 / +0.47%
|
21.50
|
21.80
|
21.45
|
21.50
|
21.50
|
6.84
|
1,714,680
|
|
|
5/8/2019
|
-0.10 / -0.47%
|
21.35
|
21.50
|
21.35
|
21.40
|
21.46
|
6.81
|
543,450
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
591,100
|
7.40
|
-1.33%
|
|
|
|
ACB
|
9,277,500
|
24.40
|
-0.61%
|
|
|
|
BAB
|
6,400
|
11.60
|
-1.69%
|
|
|
|
BID
|
2,255,800
|
44.70
|
-1.76%
|
|
|
|
BVB
|
930,500
|
11.10
|
0.00%
|
|
|
|
CTG
|
8,350,400
|
33.10
|
-1.49%
|
|
|
|
EIB
|
4,901,200
|
18.00
|
-2.96%
|
|
|
|
EVF
|
3,682,600
|
10.50
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|