Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.05
-0.05/-0.31%
1:55:02 PM
|
|
|
Closing price on 11/12/2021
|
|
Open |
43.10 |
High |
43.80 |
Low |
42.70 |
Volume |
1,883,100 |
Split-adjusted Price |
16.92 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2021
|
+0.50 / +1.16%
|
43.10
|
43.80
|
42.70
|
43.50
|
42.92
|
16.92
|
1,883,100
|
|
11/11/2021
|
-1.00 / -2.27%
|
44.00
|
44.10
|
42.80
|
43.00
|
43.18
|
16.72
|
2,618,500
|
|
11/10/2021
|
+0.60 / +1.38%
|
43.20
|
44.00
|
43.05
|
44.00
|
43.38
|
17.11
|
1,944,200
|
|
11/9/2021
|
-0.40 / -0.91%
|
44.00
|
44.00
|
43.20
|
43.40
|
43.65
|
16.88
|
2,336,200
|
|
11/8/2021
|
+0.30 / +0.69%
|
43.85
|
44.05
|
43.70
|
43.80
|
43.93
|
17.03
|
7,777,800
|
|
11/5/2021
|
-0.25 / -0.57%
|
44.10
|
44.15
|
43.20
|
43.50
|
43.74
|
16.92
|
2,881,900
|
|
11/4/2021
|
-0.45 / -1.02%
|
44.20
|
44.25
|
43.65
|
43.75
|
43.93
|
17.01
|
2,050,700
|
|
11/3/2021
|
+0.40 / +0.91%
|
43.80
|
44.65
|
43.70
|
44.20
|
44.11
|
17.19
|
5,696,100
|
|
11/2/2021
|
+0.40 / +0.92%
|
43.50
|
44.20
|
43.40
|
43.80
|
43.91
|
17.03
|
7,017,200
|
|
11/1/2021
|
-1.45 / -3.23%
|
44.85
|
44.85
|
42.90
|
43.40
|
43.88
|
16.88
|
5,024,900
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
618,200
|
7.60
|
1.33%
|
|
|
ACB
|
4,259,000
|
24.80
|
-0.20%
|
|
|
BAB
|
1,700
|
12.00
|
0.84%
|
|
|
BID
|
1,341,600
|
46.15
|
-0.32%
|
|
|
BVB
|
276,400
|
11.20
|
0.00%
|
|
|
CTG
|
3,024,700
|
34.30
|
-0.58%
|
|
|
EIB
|
3,845,900
|
18.60
|
0.27%
|
|
|
EVF
|
5,672,400
|
10.95
|
-2.67%
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|