|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.40
+0.10/+0.58%
10:04:59 AM
|
|
|
|
Closing price on 6/3/2019
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.50 |
| Volume |
671,850 |
| Split-adjusted Price |
6.73 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2019
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.50
|
23.80
|
23.63
|
6.73
|
671,850
|
|
|
5/31/2019
|
-0.15 / -0.62%
|
24.05
|
24.05
|
23.85
|
23.90
|
23.98
|
6.75
|
996,740
|
|
|
5/30/2019
|
0.00 / 0.00%
|
24.10
|
24.20
|
24.00
|
24.05
|
24.06
|
6.80
|
1,805,380
|
|
|
5/29/2019
|
+0.30 / +1.26%
|
23.75
|
24.15
|
23.75
|
24.05
|
23.95
|
6.80
|
1,806,450
|
|
|
5/28/2019
|
-0.05 / -0.21%
|
23.95
|
24.00
|
23.75
|
23.75
|
23.85
|
6.71
|
947,980
|
|
|
5/27/2019
|
+0.20 / +0.85%
|
23.60
|
23.90
|
23.60
|
23.80
|
23.79
|
6.73
|
2,540,400
|
|
|
5/24/2019
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.40
|
23.60
|
23.54
|
6.67
|
1,106,470
|
|
|
5/23/2019
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.50
|
23.60
|
23.56
|
6.67
|
540,040
|
|
|
5/22/2019
|
0.00 / 0.00%
|
24.05
|
24.20
|
23.80
|
23.90
|
23.99
|
6.75
|
545,890
|
|
|
5/21/2019
|
+0.05 / +0.21%
|
23.90
|
23.95
|
23.75
|
23.90
|
23.85
|
6.75
|
586,370
|
|
|
5/20/2019
|
+0.05 / +0.21%
|
23.85
|
23.95
|
23.65
|
23.85
|
23.79
|
6.74
|
560,820
|
|
|
5/17/2019
|
+0.50 / +2.15%
|
23.35
|
23.80
|
23.30
|
23.80
|
23.54
|
6.73
|
989,260
|
|
|
5/16/2019
|
+0.15 / +0.65%
|
23.25
|
23.30
|
23.05
|
23.30
|
23.16
|
6.58
|
1,602,800
|
|
|
5/15/2019
|
+0.15 / +0.65%
|
23.00
|
23.15
|
22.90
|
23.15
|
23.02
|
6.54
|
2,186,550
|
|
|
5/14/2019
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.79
|
6.50
|
1,327,600
|
|
|
5/13/2019
|
+0.40 / +1.78%
|
22.60
|
23.20
|
22.60
|
22.90
|
22.93
|
6.47
|
1,525,660
|
|
|
5/10/2019
|
+1.00 / +4.65%
|
21.85
|
22.50
|
21.60
|
22.50
|
22.08
|
6.36
|
2,575,760
|
|
|
5/9/2019
|
+0.10 / +0.47%
|
21.50
|
21.80
|
21.45
|
21.50
|
21.50
|
6.08
|
1,714,680
|
|
|
5/8/2019
|
-0.10 / -0.47%
|
21.35
|
21.50
|
21.35
|
21.40
|
21.46
|
6.05
|
543,450
|
|
|
5/7/2019
|
+0.20 / +0.94%
|
21.30
|
21.70
|
21.30
|
21.50
|
21.48
|
6.08
|
1,689,650
|
|
|
5/6/2019
|
0.00 / 0.00%
|
21.20
|
21.40
|
20.90
|
21.30
|
21.29
|
6.02
|
325,190
|
|
|
5/3/2019
|
-0.05 / -0.23%
|
21.35
|
21.45
|
21.15
|
21.30
|
21.38
|
6.02
|
1,140,300
|
|
|
5/2/2019
|
0.00 / 0.00%
|
21.35
|
21.45
|
21.30
|
21.35
|
21.38
|
6.03
|
879,430
|
|
|
4/26/2019
|
+0.15 / +0.71%
|
21.20
|
21.50
|
21.20
|
21.35
|
21.42
|
6.03
|
1,047,920
|
|
|
4/25/2019
|
-0.25 / -1.17%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.33
|
5.99
|
512,850
|
|
|
4/24/2019
|
-0.25 / -1.15%
|
21.75
|
21.80
|
21.45
|
21.45
|
21.57
|
6.06
|
981,910
|
|
|
4/23/2019
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.45
|
21.70
|
21.80
|
6.13
|
1,053,980
|
|
|
4/22/2019
|
-0.35 / -1.58%
|
22.30
|
22.30
|
21.60
|
21.75
|
21.89
|
6.15
|
809,550
|
|
|
4/19/2019
|
+0.25 / +1.14%
|
21.95
|
23.00
|
21.70
|
22.10
|
21.99
|
6.25
|
746,640
|
|
|
4/18/2019
|
-0.25 / -1.13%
|
22.15
|
22.25
|
21.80
|
21.85
|
22.04
|
6.17
|
726,650
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,096,700
|
13.40
|
0.00%
|
|
|
|
ACB
|
1,188,300
|
25.40
|
0.00%
|
|
|
|
BAB
|
1,100
|
13.00
|
4.00%
|
|
|
|
BID
|
825,500
|
37.95
|
0.40%
|
|
|
|
BVB
|
210,600
|
13.90
|
0.00%
|
|
|
|
CTG
|
547,800
|
49.60
|
-0.10%
|
|
|
|
EIB
|
1,035,700
|
23.00
|
-0.86%
|
|
|
|
|
Market Update
Last updated at 10:04:59 AM
|
|
|
|
|