|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.95
-0.10/-0.59%
3:05:01 PM
|
|
|
|
Closing price on 7/8/2020
|
|
| Open |
20.95 |
| High |
21.70 |
| Low |
20.95 |
| Volume |
79,230 |
| Split-adjusted Price |
6.81 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2020
|
+0.70 / +3.45%
|
20.30
|
21.00
|
20.30
|
21.00
|
20.81
|
6.68
|
67,860
|
|
|
6/15/2020
|
-0.70 / -3.33%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.44
|
6.46
|
82,650
|
|
|
6/12/2020
|
+0.40 / +1.94%
|
19.30
|
21.00
|
19.30
|
21.00
|
20.38
|
6.68
|
149,330
|
|
|
6/11/2020
|
-1.40 / -6.36%
|
22.00
|
22.15
|
20.60
|
20.60
|
21.46
|
6.56
|
126,510
|
|
|
6/10/2020
|
+0.35 / +1.62%
|
21.65
|
22.00
|
21.65
|
22.00
|
21.87
|
7.00
|
1,286,730
|
|
|
6/9/2020
|
-0.15 / -0.69%
|
21.80
|
21.80
|
21.50
|
21.65
|
21.66
|
6.89
|
42,790
|
|
|
6/8/2020
|
-0.15 / -0.68%
|
21.70
|
22.00
|
21.70
|
21.80
|
21.92
|
6.94
|
132,990
|
|
|
6/5/2020
|
-0.05 / -0.23%
|
21.90
|
22.10
|
21.80
|
21.95
|
21.99
|
6.99
|
323,580
|
|
|
6/4/2020
|
+0.05 / +0.23%
|
22.00
|
22.10
|
21.90
|
22.00
|
21.95
|
7.00
|
313,230
|
|
|
6/3/2020
|
+0.95 / +4.52%
|
21.00
|
22.10
|
21.00
|
21.95
|
21.79
|
6.99
|
546,590
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
906,000
|
7.90
|
1.28%
|
|
|
|
ACB
|
6,475,900
|
26.00
|
-0.57%
|
|
|
|
BAB
|
26,900
|
12.00
|
-1.64%
|
|
|
|
BID
|
4,348,800
|
41.25
|
0.36%
|
|
|
|
BVB
|
7,929,000
|
15.10
|
3.42%
|
|
|
|
CTG
|
5,728,900
|
41.85
|
-0.12%
|
|
|
|
EIB
|
7,345,900
|
20.70
|
0.98%
|
|
|
|
EVF
|
9,872,300
|
11.30
|
-0.44%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|