|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.75
-0.40/-2.48%
3:05:01 PM
|
|
|
|
Closing price on 9/17/2020
|
|
| Open |
22.95 |
| High |
23.05 |
| Low |
22.85 |
| Volume |
1,330,110 |
| Split-adjusted Price |
7.30 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
0.00 / 0.00%
|
22.95
|
23.05
|
22.85
|
22.95
|
22.95
|
7.30
|
1,330,110
|
|
|
9/16/2020
|
0.00 / 0.00%
|
23.00
|
23.05
|
22.85
|
22.95
|
22.95
|
7.30
|
1,310,010
|
|
|
9/15/2020
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.85
|
22.95
|
23.00
|
7.30
|
1,276,570
|
|
|
9/14/2020
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.00
|
23.05
|
23.15
|
7.34
|
1,036,980
|
|
|
9/11/2020
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.15
|
23.12
|
7.37
|
1,144,310
|
|
|
9/10/2020
|
+0.25 / +1.09%
|
23.05
|
23.30
|
23.00
|
23.25
|
23.18
|
7.40
|
1,455,720
|
|
|
9/9/2020
|
+0.05 / +0.22%
|
22.80
|
23.05
|
22.65
|
23.00
|
22.89
|
7.32
|
1,336,480
|
|
|
9/8/2020
|
+0.15 / +0.66%
|
22.80
|
23.10
|
22.80
|
22.95
|
22.95
|
7.30
|
1,094,670
|
|
|
9/7/2020
|
-0.35 / -1.51%
|
23.15
|
23.40
|
22.80
|
22.80
|
23.15
|
7.26
|
1,393,600
|
|
|
9/4/2020
|
-0.40 / -1.70%
|
23.30
|
23.40
|
23.00
|
23.15
|
23.14
|
7.37
|
378,370
|
|
|
9/3/2020
|
+0.15 / +0.64%
|
23.40
|
23.60
|
23.00
|
23.55
|
23.38
|
7.50
|
3,875,140
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|