|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.35
-0.05/-0.37%
3:09:22 PM
|
|
|
|
Closing price on 8/20/2020
|
|
| Open |
20.90 |
| High |
21.40 |
| Low |
20.90 |
| Volume |
150,390 |
| Split-adjusted Price |
6.35 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
+0.25 / +1.18%
|
20.90
|
21.40
|
20.90
|
21.40
|
21.32
|
6.35
|
150,390
|
|
|
8/19/2020
|
+0.05 / +0.24%
|
21.30
|
21.30
|
20.90
|
21.15
|
21.18
|
6.28
|
65,160
|
|
|
8/18/2020
|
+0.05 / +0.24%
|
21.30
|
21.30
|
20.85
|
21.10
|
20.93
|
6.26
|
2,367,560
|
|
|
8/17/2020
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.80
|
21.05
|
20.91
|
6.25
|
31,080
|
|
|
8/14/2020
|
-0.30 / -1.41%
|
21.10
|
21.40
|
21.05
|
21.05
|
21.31
|
6.25
|
26,190
|
|
|
8/13/2020
|
+0.25 / +1.18%
|
21.30
|
21.35
|
21.15
|
21.35
|
21.25
|
6.33
|
52,850
|
|
|
8/12/2020
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.00
|
21.10
|
21.10
|
6.26
|
41,650
|
|
|
8/11/2020
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.90
|
21.10
|
21.05
|
6.26
|
38,000
|
|
|
8/10/2020
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.90
|
21.00
|
20.99
|
6.23
|
63,600
|
|
|
8/7/2020
|
-0.10 / -0.48%
|
21.20
|
21.20
|
20.80
|
20.90
|
20.90
|
6.20
|
22,300
|
|
|
8/6/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.75
|
21.00
|
20.90
|
6.23
|
51,960
|
|
|
8/5/2020
|
+0.10 / +0.48%
|
21.50
|
21.50
|
20.80
|
21.00
|
21.06
|
6.23
|
26,400
|
|
|
8/4/2020
|
+0.25 / +1.21%
|
21.00
|
21.50
|
20.65
|
20.90
|
21.05
|
6.20
|
75,210
|
|
|
8/3/2020
|
+0.05 / +0.24%
|
20.70
|
20.70
|
20.60
|
20.65
|
20.60
|
6.13
|
23,300
|
|
|
7/31/2020
|
+0.10 / +0.49%
|
19.80
|
20.60
|
19.80
|
20.60
|
20.46
|
6.11
|
35,190
|
|
|
7/30/2020
|
+0.20 / +0.99%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.27
|
6.08
|
16,870
|
|
|
7/29/2020
|
-0.55 / -2.64%
|
20.20
|
20.50
|
19.70
|
20.30
|
20.01
|
6.02
|
225,230
|
|
|
7/28/2020
|
+1.35 / +6.92%
|
19.50
|
20.85
|
19.50
|
20.85
|
20.62
|
6.19
|
211,440
|
|
|
7/27/2020
|
-1.20 / -5.80%
|
19.40
|
20.40
|
19.40
|
19.50
|
19.74
|
5.79
|
101,280
|
|
|
7/24/2020
|
-0.70 / -3.27%
|
21.20
|
21.80
|
20.50
|
20.70
|
20.84
|
6.14
|
155,090
|
|
|
7/23/2020
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.00
|
21.40
|
21.22
|
6.35
|
67,290
|
|
|
7/22/2020
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.10
|
21.50
|
21.45
|
6.38
|
59,360
|
|
|
7/21/2020
|
-0.35 / -1.60%
|
21.85
|
21.85
|
21.35
|
21.50
|
21.51
|
6.38
|
71,650
|
|
|
7/20/2020
|
-0.15 / -0.68%
|
22.00
|
22.00
|
21.85
|
21.85
|
21.92
|
6.48
|
30,750
|
|
|
7/17/2020
|
-0.10 / -0.45%
|
21.85
|
22.10
|
21.85
|
22.00
|
21.97
|
6.53
|
63,130
|
|
|
7/16/2020
|
+0.45 / +2.08%
|
21.65
|
22.20
|
21.45
|
22.10
|
21.86
|
6.56
|
116,430
|
|
|
7/15/2020
|
-0.05 / -0.23%
|
21.75
|
21.85
|
21.60
|
21.65
|
21.69
|
6.42
|
22,780
|
|
|
7/14/2020
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.45
|
21.70
|
21.55
|
6.44
|
34,430
|
|
|
7/13/2020
|
+0.10 / +0.46%
|
21.80
|
22.40
|
21.50
|
21.80
|
21.70
|
6.47
|
83,070
|
|
|
7/10/2020
|
-0.25 / -1.14%
|
21.50
|
21.95
|
21.50
|
21.70
|
21.68
|
6.44
|
67,580
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,654,900
|
8.50
|
2.41%
|
|
|
|
ACB
|
15,752,600
|
21.45
|
0.70%
|
|
|
|
BAB
|
9,700
|
11.50
|
0.00%
|
|
|
|
BID
|
5,982,300
|
36.00
|
0.56%
|
|
|
|
BVB
|
5,278,600
|
13.10
|
0.77%
|
|
|
|
CTG
|
12,449,200
|
41.30
|
1.47%
|
|
|
|
EIB
|
8,778,300
|
23.50
|
1.51%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|