|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.15
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 9/1/2020
|
|
| Open |
22.70 |
| High |
23.70 |
| Low |
22.60 |
| Volume |
4,325,870 |
| Split-adjusted Price |
7.45 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
+0.90 / +4.00%
|
22.70
|
23.70
|
22.60
|
23.40
|
23.02
|
7.45
|
4,325,870
|
|
|
8/31/2020
|
+0.20 / +0.90%
|
22.40
|
22.60
|
22.30
|
22.50
|
22.49
|
7.16
|
3,544,630
|
|
|
8/28/2020
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.15
|
22.30
|
22.33
|
7.10
|
3,776,980
|
|
|
8/27/2020
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.00
|
22.30
|
22.24
|
7.10
|
128,510
|
|
|
8/26/2020
|
-0.15 / -0.67%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.38
|
7.10
|
150,080
|
|
|
8/25/2020
|
+0.05 / +0.22%
|
22.40
|
22.45
|
22.20
|
22.45
|
22.38
|
7.15
|
14,281,750
|
|
|
8/24/2020
|
+0.40 / +1.82%
|
22.60
|
22.75
|
22.30
|
22.40
|
22.37
|
7.13
|
457,370
|
|
|
8/21/2020
|
+0.60 / +2.80%
|
21.60
|
22.10
|
21.60
|
22.00
|
21.94
|
7.00
|
219,380
|
|
|
8/20/2020
|
+0.25 / +1.18%
|
20.90
|
21.40
|
20.90
|
21.40
|
21.32
|
6.81
|
150,390
|
|
|
8/19/2020
|
+0.05 / +0.24%
|
21.30
|
21.30
|
20.90
|
21.15
|
21.18
|
6.73
|
65,160
|
|
|
8/18/2020
|
+0.05 / +0.24%
|
21.30
|
21.30
|
20.85
|
21.10
|
20.93
|
6.72
|
2,367,560
|
|
|
8/17/2020
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.80
|
21.05
|
20.91
|
6.70
|
31,080
|
|
|
8/14/2020
|
-0.30 / -1.41%
|
21.10
|
21.40
|
21.05
|
21.05
|
21.31
|
6.70
|
26,190
|
|
|
8/13/2020
|
+0.25 / +1.18%
|
21.30
|
21.35
|
21.15
|
21.35
|
21.25
|
6.80
|
52,850
|
|
|
8/12/2020
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.00
|
21.10
|
21.10
|
6.72
|
41,650
|
|
|
8/11/2020
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.90
|
21.10
|
21.05
|
6.72
|
38,000
|
|
|
8/10/2020
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.90
|
21.00
|
20.99
|
6.68
|
63,600
|
|
|
8/7/2020
|
-0.10 / -0.48%
|
21.20
|
21.20
|
20.80
|
20.90
|
20.90
|
6.65
|
22,300
|
|
|
8/6/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.75
|
21.00
|
20.90
|
6.68
|
51,960
|
|
|
8/5/2020
|
+0.10 / +0.48%
|
21.50
|
21.50
|
20.80
|
21.00
|
21.06
|
6.68
|
26,400
|
|
|
8/4/2020
|
+0.25 / +1.21%
|
21.00
|
21.50
|
20.65
|
20.90
|
21.05
|
6.65
|
75,210
|
|
|
8/3/2020
|
+0.05 / +0.24%
|
20.70
|
20.70
|
20.60
|
20.65
|
20.60
|
6.57
|
23,300
|
|
|
7/31/2020
|
+0.10 / +0.49%
|
19.80
|
20.60
|
19.80
|
20.60
|
20.46
|
6.56
|
35,190
|
|
|
7/30/2020
|
+0.20 / +0.99%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.27
|
6.52
|
16,870
|
|
|
7/29/2020
|
-0.55 / -2.64%
|
20.20
|
20.50
|
19.70
|
20.30
|
20.01
|
6.46
|
225,230
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|