Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.15
+0.05/+0.31%
3:05:01 PM
|
|
|
Closing price on 10/29/2021
|
|
Open |
44.40 |
High |
44.95 |
Low |
43.95 |
Volume |
4,835,600 |
Split-adjusted Price |
17.44 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2021
|
+0.45 / +1.01%
|
44.40
|
44.95
|
43.95
|
44.85
|
44.51
|
17.44
|
4,835,600
|
|
10/28/2021
|
+1.10 / +2.54%
|
43.50
|
44.50
|
43.50
|
44.40
|
44.16
|
17.27
|
5,366,700
|
|
10/27/2021
|
+0.80 / +1.88%
|
42.95
|
43.50
|
42.50
|
43.30
|
43.25
|
16.84
|
1,757,700
|
|
10/26/2021
|
+0.50 / +1.19%
|
41.90
|
42.55
|
41.70
|
42.50
|
42.24
|
16.53
|
2,109,700
|
|
10/25/2021
|
-1.20 / -2.78%
|
43.20
|
43.40
|
42.00
|
42.00
|
42.75
|
16.33
|
3,636,400
|
|
10/22/2021
|
-0.50 / -1.14%
|
43.75
|
44.00
|
43.10
|
43.20
|
43.71
|
16.80
|
2,698,400
|
|
10/21/2021
|
-0.40 / -0.91%
|
43.95
|
44.45
|
43.70
|
43.70
|
44.05
|
16.99
|
3,518,900
|
|
10/20/2021
|
+0.20 / +0.46%
|
44.50
|
44.50
|
43.60
|
44.10
|
44.30
|
17.15
|
3,448,400
|
|
10/19/2021
|
-0.10 / -0.23%
|
43.90
|
44.25
|
43.30
|
43.90
|
43.90
|
17.07
|
1,827,300
|
|
10/18/2021
|
+0.45 / +1.03%
|
43.80
|
44.30
|
43.65
|
44.00
|
44.09
|
17.11
|
5,380,700
|
|
10/15/2021
|
+1.25 / +2.96%
|
42.60
|
43.70
|
42.55
|
43.55
|
43.27
|
16.94
|
8,141,800
|
|
10/14/2021
|
-0.10 / -0.24%
|
42.20
|
42.65
|
42.00
|
42.30
|
42.39
|
16.45
|
3,564,900
|
|
10/13/2021
|
-0.30 / -0.70%
|
42.50
|
42.80
|
42.30
|
42.40
|
42.55
|
16.49
|
2,308,600
|
|
10/12/2021
|
-0.40 / -0.93%
|
43.20
|
43.30
|
42.70
|
42.70
|
42.95
|
16.61
|
1,868,600
|
|
10/11/2021
|
+0.95 / +2.25%
|
42.10
|
43.10
|
42.05
|
43.10
|
42.66
|
16.76
|
4,961,600
|
|
10/8/2021
|
+0.15 / +0.36%
|
42.70
|
42.70
|
41.80
|
42.15
|
42.13
|
16.39
|
3,133,300
|
|
10/7/2021
|
-0.30 / -0.71%
|
42.45
|
42.45
|
41.80
|
42.00
|
42.03
|
16.33
|
4,841,500
|
|
10/6/2021
|
-0.20 / -0.47%
|
42.50
|
43.15
|
41.90
|
42.30
|
42.63
|
16.45
|
8,403,600
|
|
10/5/2021
|
+0.50 / +1.19%
|
42.30
|
42.60
|
41.60
|
42.50
|
42.26
|
16.53
|
32,269,100
|
|
10/4/2021
|
-0.60 / -1.41%
|
42.80
|
42.90
|
41.50
|
42.00
|
42.17
|
16.33
|
13,312,300
|
|
10/1/2021
|
+1.00 / +2.40%
|
41.85
|
42.70
|
41.45
|
42.60
|
42.14
|
16.57
|
15,434,329
|
|
9/30/2021
|
+0.20 / +0.48%
|
41.10
|
41.85
|
41.10
|
41.60
|
41.60
|
16.18
|
6,347,900
|
|
9/29/2021
|
+0.70 / +1.72%
|
40.30
|
41.50
|
40.30
|
41.40
|
40.98
|
16.10
|
10,052,500
|
|
9/28/2021
|
+0.70 / +1.75%
|
39.50
|
40.70
|
39.10
|
40.70
|
39.80
|
15.83
|
10,596,500
|
|
9/27/2021
|
-1.60 / -3.85%
|
41.70
|
41.70
|
40.00
|
40.00
|
40.57
|
15.56
|
6,913,140
|
|
9/24/2021
|
+0.05 / +0.12%
|
41.70
|
42.10
|
41.30
|
41.60
|
41.85
|
16.18
|
9,207,500
|
|
9/23/2021
|
+1.45 / +3.62%
|
40.45
|
42.00
|
39.60
|
41.55
|
40.86
|
16.16
|
18,096,300
|
|
9/22/2021
|
+0.10 / +0.25%
|
40.30
|
40.30
|
39.30
|
40.10
|
39.82
|
15.59
|
4,192,000
|
|
9/21/2021
|
-0.10 / -0.25%
|
39.60
|
40.40
|
39.50
|
40.00
|
39.86
|
15.56
|
6,615,400
|
|
9/20/2021
|
-0.70 / -1.72%
|
41.00
|
41.80
|
39.50
|
40.10
|
41.21
|
15.59
|
8,941,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
676,100
|
7.50
|
0.00%
|
|
|
ACB
|
6,390,100
|
24.90
|
0.20%
|
|
|
BAB
|
2,000
|
12.00
|
0.84%
|
|
|
BID
|
1,816,400
|
46.15
|
-0.32%
|
|
|
BVB
|
436,900
|
11.20
|
0.00%
|
|
|
CTG
|
4,244,200
|
34.35
|
-0.43%
|
|
|
EIB
|
4,353,400
|
18.65
|
0.54%
|
|
|
EVF
|
6,942,300
|
10.95
|
-2.67%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|