|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.15
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 1/4/2022
|
|
| Open |
41.50 |
| High |
43.25 |
| Low |
41.30 |
| Volume |
11,034,900 |
| Split-adjusted Price |
22.44 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
+1.70 / +4.14%
|
41.50
|
43.25
|
41.30
|
42.75
|
42.34
|
22.44
|
11,034,900
|
|
|
12/31/2021
|
+0.30 / +0.74%
|
41.00
|
42.35
|
41.00
|
41.05
|
41.70
|
21.55
|
3,846,400
|
|
|
12/30/2021
|
-0.60 / -1.45%
|
41.15
|
41.40
|
40.55
|
40.75
|
40.99
|
21.39
|
3,684,400
|
|
|
12/29/2021
|
-0.70 / -1.66%
|
42.05
|
42.45
|
41.15
|
41.35
|
41.86
|
21.71
|
10,395,300
|
|
|
12/28/2021
|
+1.30 / +3.19%
|
40.50
|
42.20
|
40.00
|
42.05
|
41.18
|
22.08
|
8,713,900
|
|
|
12/27/2021
|
+1.50 / +3.82%
|
39.60
|
41.60
|
39.20
|
40.75
|
40.56
|
21.39
|
9,162,400
|
|
|
12/24/2021
|
+2.55 / +6.95%
|
36.60
|
39.25
|
36.45
|
39.25
|
38.13
|
20.61
|
8,139,000
|
|
|
12/23/2021
|
-1.30 / -3.42%
|
38.00
|
38.60
|
35.70
|
36.70
|
37.03
|
19.27
|
4,718,400
|
|
|
12/22/2021
|
-0.80 / -2.06%
|
38.50
|
39.50
|
37.90
|
38.00
|
38.91
|
19.95
|
11,063,900
|
|
|
12/21/2021
|
-1.00 / -2.51%
|
39.50
|
39.60
|
38.50
|
38.80
|
38.94
|
20.37
|
3,634,600
|
|
|
12/20/2021
|
+1.80 / +4.74%
|
39.00
|
40.00
|
38.70
|
39.80
|
39.39
|
20.89
|
8,359,200
|
|
|
12/17/2021
|
+0.10 / +0.20%
|
51.40
|
51.50
|
50.40
|
51.30
|
51.07
|
19.95
|
9,490,000
|
|
|
12/16/2021
|
-0.80 / -1.54%
|
52.70
|
52.70
|
51.20
|
51.20
|
51.79
|
19.91
|
4,016,000
|
|
|
12/15/2021
|
+1.50 / +2.97%
|
50.60
|
52.70
|
49.90
|
52.00
|
51.55
|
20.22
|
4,720,000
|
|
|
12/14/2021
|
0.00 / 0.00%
|
50.00
|
51.30
|
49.50
|
50.50
|
50.47
|
19.64
|
2,485,500
|
|
|
12/13/2021
|
-1.50 / -2.88%
|
52.00
|
52.40
|
50.00
|
50.50
|
51.01
|
19.64
|
4,742,900
|
|
|
12/10/2021
|
+0.80 / +1.56%
|
51.20
|
53.50
|
50.80
|
52.00
|
52.19
|
20.22
|
8,220,500
|
|
|
12/9/2021
|
+0.10 / +0.20%
|
51.10
|
52.00
|
50.40
|
51.20
|
51.14
|
19.91
|
2,668,600
|
|
|
12/8/2021
|
+3.30 / +6.90%
|
48.10
|
51.10
|
48.10
|
51.10
|
50.15
|
19.87
|
9,186,000
|
|
|
12/7/2021
|
+0.80 / +1.70%
|
47.40
|
48.50
|
46.55
|
47.80
|
47.53
|
18.59
|
2,466,700
|
|
|
12/6/2021
|
0.00 / 0.00%
|
46.60
|
47.80
|
45.00
|
47.00
|
46.72
|
18.28
|
4,309,000
|
|
|
12/3/2021
|
-1.40 / -2.89%
|
48.90
|
49.00
|
47.00
|
47.00
|
48.35
|
18.28
|
3,624,400
|
|
|
12/2/2021
|
+0.15 / +0.31%
|
48.05
|
49.90
|
48.05
|
48.40
|
49.23
|
18.82
|
5,774,000
|
|
|
12/1/2021
|
+3.15 / +6.98%
|
45.00
|
48.25
|
44.80
|
48.25
|
46.64
|
18.76
|
5,781,300
|
|
|
11/30/2021
|
-2.10 / -4.45%
|
47.90
|
47.90
|
44.50
|
45.10
|
46.17
|
17.54
|
6,316,500
|
|
|
11/29/2021
|
-0.30 / -0.63%
|
46.50
|
48.00
|
46.50
|
47.20
|
47.26
|
18.36
|
2,430,200
|
|
|
11/26/2021
|
-1.70 / -3.46%
|
49.10
|
49.20
|
47.50
|
47.50
|
48.28
|
18.47
|
3,319,200
|
|
|
11/25/2021
|
+0.10 / +0.20%
|
49.50
|
49.50
|
48.15
|
49.20
|
48.77
|
19.13
|
4,304,700
|
|
|
11/24/2021
|
+0.40 / +0.82%
|
48.70
|
49.85
|
47.70
|
49.10
|
49.08
|
19.09
|
7,302,100
|
|
|
11/23/2021
|
+2.20 / +4.73%
|
47.50
|
48.70
|
46.50
|
48.70
|
47.93
|
18.94
|
8,005,849
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|