|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.90
+0.05/+0.30%
3:05:01 PM
|
|
|
|
Closing price on 12/1/2021
|
|
| Open |
45.00 |
| High |
48.25 |
| Low |
44.80 |
| Volume |
5,781,300 |
| Split-adjusted Price |
18.76 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2021
|
+3.00 / +6.90%
|
44.00
|
46.50
|
43.50
|
46.50
|
46.16
|
18.08
|
10,194,000
|
|
|
11/19/2021
|
+0.55 / +1.28%
|
42.90
|
44.50
|
42.85
|
43.50
|
43.67
|
16.92
|
3,155,700
|
|
|
11/18/2021
|
-0.30 / -0.69%
|
43.15
|
43.30
|
42.95
|
42.95
|
43.09
|
16.70
|
2,382,100
|
|
|
11/17/2021
|
-0.45 / -1.03%
|
44.00
|
44.00
|
43.20
|
43.25
|
43.45
|
16.82
|
2,572,000
|
|
|
11/16/2021
|
-0.25 / -0.57%
|
44.00
|
44.20
|
43.70
|
43.70
|
43.96
|
16.99
|
2,533,500
|
|
|
11/15/2021
|
+0.45 / +1.03%
|
44.20
|
44.20
|
43.50
|
43.95
|
43.87
|
17.09
|
2,505,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,339,100
|
7.80
|
-1.27%
|
|
|
|
ACB
|
5,157,400
|
25.75
|
-0.19%
|
|
|
|
BAB
|
53,600
|
12.30
|
5.13%
|
|
|
|
BID
|
3,320,100
|
40.50
|
0.75%
|
|
|
|
BVB
|
3,983,900
|
14.70
|
0.68%
|
|
|
|
CTG
|
6,539,300
|
40.30
|
0.37%
|
|
|
|
EIB
|
13,528,300
|
19.45
|
0.26%
|
|
|
|
EVF
|
12,822,500
|
10.90
|
-0.46%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|