|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.75
-0.40/-2.48%
3:05:01 PM
|
|
|
|
Closing price on 6/2/2020
|
|
| Open |
21.30 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
125,520 |
| Split-adjusted Price |
6.68 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2020
|
-0.30 / -1.41%
|
21.30
|
21.50
|
21.00
|
21.00
|
21.25
|
6.68
|
125,520
|
|
|
6/1/2020
|
+0.65 / +3.15%
|
20.80
|
21.40
|
20.80
|
21.30
|
21.18
|
6.78
|
150,440
|
|
|
5/29/2020
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.50
|
20.65
|
20.63
|
6.57
|
123,320
|
|
|
5/28/2020
|
-0.25 / -1.20%
|
21.00
|
21.45
|
20.60
|
20.65
|
20.74
|
6.57
|
88,230
|
|
|
5/27/2020
|
-0.20 / -0.95%
|
21.40
|
21.50
|
20.90
|
20.90
|
21.10
|
6.65
|
74,930
|
|
|
5/26/2020
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.70
|
21.10
|
20.99
|
6.72
|
6,438,050
|
|
|
5/25/2020
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.80
|
21.00
|
21.01
|
6.68
|
317,950
|
|
|
5/22/2020
|
-0.80 / -3.67%
|
21.95
|
22.00
|
21.00
|
21.00
|
21.68
|
6.68
|
166,670
|
|
|
5/21/2020
|
-0.15 / -0.68%
|
21.90
|
22.00
|
21.60
|
21.80
|
21.77
|
6.94
|
161,530
|
|
|
5/20/2020
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.60
|
21.95
|
21.91
|
6.99
|
136,380
|
|
|
5/19/2020
|
+0.50 / +2.33%
|
21.90
|
22.10
|
21.50
|
22.00
|
21.95
|
7.00
|
310,870
|
|
|
5/18/2020
|
-0.35 / -1.60%
|
21.00
|
21.80
|
20.90
|
21.50
|
21.42
|
6.84
|
318,090
|
|
|
5/15/2020
|
0.00 / 0.00%
|
21.10
|
21.85
|
20.80
|
21.85
|
21.34
|
6.95
|
338,510
|
|
|
5/14/2020
|
+0.40 / +1.86%
|
22.50
|
22.50
|
21.45
|
21.85
|
22.15
|
6.95
|
652,330
|
|
|
5/13/2020
|
+1.40 / +6.98%
|
20.10
|
21.45
|
19.85
|
21.45
|
20.81
|
6.83
|
346,820
|
|
|
5/12/2020
|
+1.30 / +6.93%
|
18.80
|
20.05
|
18.55
|
20.05
|
19.40
|
6.38
|
353,420
|
|
|
5/11/2020
|
+0.65 / +3.59%
|
18.10
|
19.00
|
18.10
|
18.75
|
18.46
|
5.97
|
137,630
|
|
|
5/8/2020
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.05
|
18.10
|
18.27
|
5.76
|
168,160
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
286,500
|
7.40
|
-1.33%
|
|
|
|
ACB
|
5,795,300
|
24.55
|
-1.41%
|
|
|
|
BAB
|
6,500
|
11.80
|
-1.67%
|
|
|
|
BID
|
1,998,500
|
45.50
|
-1.41%
|
|
|
|
BVB
|
692,300
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,270,200
|
33.60
|
-2.18%
|
|
|
|
EIB
|
2,130,200
|
18.55
|
-0.54%
|
|
|
|
EVF
|
5,576,200
|
10.60
|
-3.20%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|