|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
19.20
-0.35/-1.79%
3:09:29 PM
|
|
|
|
Closing price on 9/19/2019
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
22.35 |
| Volume |
377,020 |
| Split-adjusted Price |
6.74 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2019
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.35
|
22.70
|
22.57
|
6.74
|
377,020
|
|
|
9/18/2019
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.30
|
22.50
|
22.43
|
6.68
|
127,040
|
|
|
9/17/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.30
|
22.50
|
22.42
|
6.68
|
142,480
|
|
|
9/16/2019
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.35
|
22.50
|
22.50
|
6.68
|
414,320
|
|
|
9/13/2019
|
+0.30 / +1.35%
|
22.10
|
22.60
|
21.90
|
22.50
|
22.45
|
6.68
|
2,504,970
|
|
|
9/12/2019
|
+0.10 / +0.45%
|
22.10
|
22.40
|
21.80
|
22.20
|
22.12
|
6.59
|
79,700
|
|
|
9/11/2019
|
+0.15 / +0.68%
|
21.95
|
22.10
|
21.50
|
22.10
|
21.89
|
6.56
|
102,410
|
|
|
9/10/2019
|
-0.20 / -0.90%
|
21.90
|
22.20
|
21.00
|
21.95
|
21.62
|
6.51
|
2,618,520
|
|
|
9/9/2019
|
-0.25 / -1.12%
|
22.40
|
22.40
|
21.95
|
22.15
|
22.09
|
6.57
|
319,300
|
|
|
9/6/2019
|
0.00 / 0.00%
|
22.40
|
22.55
|
22.00
|
22.40
|
22.28
|
6.65
|
340,980
|
|
|
9/5/2019
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.20
|
22.40
|
22.36
|
6.65
|
219,360
|
|
|
9/4/2019
|
0.00 / 0.00%
|
22.35
|
22.70
|
21.25
|
22.70
|
22.46
|
6.74
|
235,740
|
|
|
9/3/2019
|
-0.55 / -2.37%
|
23.25
|
23.25
|
22.70
|
22.70
|
22.83
|
6.74
|
272,060
|
|
|
8/30/2019
|
+0.25 / +1.09%
|
23.15
|
23.30
|
23.15
|
23.25
|
23.22
|
6.90
|
605,890
|
|
|
8/29/2019
|
+0.25 / +1.10%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.93
|
6.82
|
437,740
|
|
|
8/28/2019
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.75
|
22.76
|
6.75
|
119,720
|
|
|
8/27/2019
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.50
|
22.65
|
22.73
|
6.72
|
203,670
|
|
|
8/26/2019
|
-0.05 / -0.22%
|
22.50
|
22.55
|
22.45
|
22.55
|
22.51
|
6.69
|
53,010
|
|
|
8/23/2019
|
+0.15 / +0.67%
|
22.25
|
22.70
|
22.25
|
22.60
|
22.47
|
6.71
|
138,230
|
|
|
8/22/2019
|
+0.05 / +0.22%
|
22.40
|
22.45
|
22.25
|
22.45
|
22.39
|
6.66
|
4,450,020
|
|
|
8/21/2019
|
+0.05 / +0.22%
|
22.35
|
22.40
|
22.05
|
22.40
|
22.28
|
6.65
|
283,500
|
|
|
8/20/2019
|
-0.05 / -0.22%
|
22.40
|
22.40
|
22.20
|
22.35
|
22.26
|
6.63
|
178,760
|
|
|
8/19/2019
|
-0.05 / -0.22%
|
22.40
|
22.55
|
22.15
|
22.40
|
22.30
|
6.65
|
138,500
|
|
|
8/16/2019
|
+0.05 / +0.22%
|
22.40
|
22.45
|
22.15
|
22.45
|
22.34
|
6.66
|
134,220
|
|
|
8/15/2019
|
-0.05 / -0.22%
|
22.30
|
22.40
|
22.15
|
22.40
|
22.31
|
6.65
|
5,755,466
|
|
|
8/14/2019
|
-0.15 / -0.66%
|
22.60
|
22.60
|
22.20
|
22.45
|
22.40
|
6.66
|
216,610
|
|
|
8/13/2019
|
0.00 / 0.00%
|
22.50
|
22.65
|
22.00
|
22.60
|
22.46
|
6.71
|
5,990,560
|
|
|
8/12/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.57
|
6.71
|
73,710
|
|
|
8/9/2019
|
+0.05 / +0.22%
|
22.55
|
22.70
|
22.30
|
22.60
|
22.57
|
6.71
|
310,510
|
|
|
8/8/2019
|
+0.05 / +0.22%
|
22.50
|
22.55
|
22.15
|
22.55
|
22.44
|
6.69
|
192,020
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
8,773,800
|
13.00
|
1.56%
|
|
|
|
ACB
|
14,628,100
|
24.25
|
-0.61%
|
|
|
|
BAB
|
75,300
|
14.10
|
-0.70%
|
|
|
|
BID
|
15,346,900
|
41.50
|
3.23%
|
|
|
|
BVB
|
10,618,700
|
15.00
|
-1.96%
|
|
|
|
CTG
|
14,358,400
|
48.00
|
1.05%
|
|
|
|
EIB
|
11,561,900
|
27.60
|
-1.08%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|