|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.20
-0.05/-0.31%
3:05:00 PM
|
|
|
|
Closing price on 9/29/2020
|
|
| Open |
23.80 |
| High |
23.90 |
| Low |
23.30 |
| Volume |
1,121,300 |
| Split-adjusted Price |
7.42 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.40 / -1.69%
|
23.80
|
23.90
|
23.30
|
23.30
|
23.63
|
7.42
|
1,121,300
|
|
|
9/28/2020
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.50
|
23.70
|
23.71
|
7.54
|
1,006,930
|
|
|
9/25/2020
|
-0.30 / -1.26%
|
23.80
|
23.85
|
23.50
|
23.50
|
23.71
|
7.48
|
1,447,080
|
|
|
9/24/2020
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.65
|
23.80
|
23.75
|
7.58
|
1,428,130
|
|
|
9/23/2020
|
-0.20 / -0.84%
|
23.90
|
24.20
|
23.70
|
23.70
|
23.89
|
7.54
|
1,634,160
|
|
|
9/22/2020
|
+0.20 / +0.84%
|
23.60
|
24.50
|
23.60
|
23.90
|
23.89
|
7.61
|
2,864,060
|
|
|
9/21/2020
|
-0.05 / -0.21%
|
24.00
|
24.05
|
23.65
|
23.70
|
23.91
|
7.54
|
1,445,490
|
|
|
9/18/2020
|
+0.80 / +3.49%
|
22.95
|
23.95
|
22.85
|
23.75
|
23.45
|
7.56
|
2,844,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|