|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.75
-0.40/-2.48%
3:05:01 PM
|
|
|
|
Closing price on 7/28/2020
|
|
| Open |
19.50 |
| High |
20.85 |
| Low |
19.50 |
| Volume |
211,440 |
| Split-adjusted Price |
6.64 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+1.35 / +6.92%
|
19.50
|
20.85
|
19.50
|
20.85
|
20.62
|
6.64
|
211,440
|
|
|
7/27/2020
|
-1.20 / -5.80%
|
19.40
|
20.40
|
19.40
|
19.50
|
19.74
|
6.21
|
101,280
|
|
|
7/24/2020
|
-0.70 / -3.27%
|
21.20
|
21.80
|
20.50
|
20.70
|
20.84
|
6.59
|
155,090
|
|
|
7/23/2020
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.00
|
21.40
|
21.22
|
6.81
|
67,290
|
|
|
7/22/2020
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.10
|
21.50
|
21.45
|
6.84
|
59,360
|
|
|
7/21/2020
|
-0.35 / -1.60%
|
21.85
|
21.85
|
21.35
|
21.50
|
21.51
|
6.84
|
71,650
|
|
|
7/20/2020
|
-0.15 / -0.68%
|
22.00
|
22.00
|
21.85
|
21.85
|
21.92
|
6.95
|
30,750
|
|
|
7/17/2020
|
-0.10 / -0.45%
|
21.85
|
22.10
|
21.85
|
22.00
|
21.97
|
7.00
|
63,130
|
|
|
7/16/2020
|
+0.45 / +2.08%
|
21.65
|
22.20
|
21.45
|
22.10
|
21.86
|
7.03
|
116,430
|
|
|
7/15/2020
|
-0.05 / -0.23%
|
21.75
|
21.85
|
21.60
|
21.65
|
21.69
|
6.89
|
22,780
|
|
|
7/14/2020
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.45
|
21.70
|
21.55
|
6.91
|
34,430
|
|
|
7/13/2020
|
+0.10 / +0.46%
|
21.80
|
22.40
|
21.50
|
21.80
|
21.70
|
6.94
|
83,070
|
|
|
7/10/2020
|
-0.25 / -1.14%
|
21.50
|
21.95
|
21.50
|
21.70
|
21.68
|
6.91
|
67,580
|
|
|
7/9/2020
|
+0.55 / +2.57%
|
21.50
|
22.30
|
21.50
|
21.95
|
22.07
|
6.99
|
214,960
|
|
|
7/8/2020
|
+0.45 / +2.15%
|
20.95
|
21.70
|
20.95
|
21.40
|
21.31
|
6.81
|
79,230
|
|
|
7/7/2020
|
+0.05 / +0.24%
|
21.00
|
21.30
|
20.95
|
20.95
|
21.12
|
6.67
|
85,360
|
|
|
7/6/2020
|
+0.30 / +1.46%
|
20.75
|
20.90
|
20.65
|
20.90
|
20.77
|
6.65
|
55,120
|
|
|
7/3/2020
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.72
|
6.56
|
22,730
|
|
|
7/2/2020
|
-0.05 / -0.24%
|
20.50
|
20.85
|
20.50
|
20.80
|
20.72
|
6.62
|
33,440
|
|
|
7/1/2020
|
+0.25 / +1.21%
|
20.60
|
20.90
|
20.50
|
20.85
|
20.60
|
6.64
|
23,010
|
|
|
6/30/2020
|
-0.25 / -1.20%
|
20.85
|
20.85
|
20.60
|
20.60
|
20.69
|
6.56
|
1,035,420
|
|
|
6/29/2020
|
-0.30 / -1.42%
|
21.00
|
21.00
|
20.30
|
20.85
|
20.82
|
6.64
|
790,490
|
|
|
6/26/2020
|
+0.15 / +0.71%
|
20.70
|
21.15
|
20.70
|
21.15
|
21.00
|
6.73
|
1,059,750
|
|
|
6/25/2020
|
-0.25 / -1.18%
|
20.85
|
21.10
|
20.60
|
21.00
|
21.00
|
6.68
|
1,275,010
|
|
|
6/24/2020
|
-0.05 / -0.23%
|
20.90
|
21.30
|
20.90
|
21.25
|
21.10
|
6.76
|
1,148,580
|
|
|
6/23/2020
|
+0.35 / +1.67%
|
21.40
|
21.40
|
20.75
|
21.30
|
20.99
|
6.78
|
2,332,090
|
|
|
6/22/2020
|
-0.05 / -0.24%
|
21.00
|
21.30
|
20.50
|
20.95
|
20.76
|
6.67
|
422,470
|
|
|
6/19/2020
|
+0.35 / +1.69%
|
20.70
|
21.00
|
20.45
|
21.00
|
20.60
|
6.68
|
82,100
|
|
|
6/18/2020
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.40
|
20.65
|
20.61
|
6.57
|
20,140
|
|
|
6/17/2020
|
-0.45 / -2.14%
|
21.00
|
21.00
|
20.55
|
20.55
|
20.81
|
6.54
|
19,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|