|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.10
+0.40/+3.15%
3:09:28 PM
|
|
|
|
Closing price on 12/30/2022
|
|
| Open |
21.55 |
| High |
21.55 |
| Low |
21.05 |
| Volume |
3,246,000 |
| Split-adjusted Price |
8.24 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2022
|
-0.35 / -1.64%
|
21.55
|
21.55
|
21.05
|
21.05
|
21.38
|
8.24
|
3,246,000
|
|
|
12/29/2022
|
0.00 / 0.00%
|
21.50
|
21.55
|
21.20
|
21.40
|
21.39
|
8.37
|
14,802,200
|
|
|
12/28/2022
|
+0.35 / +1.66%
|
21.05
|
21.45
|
20.65
|
21.40
|
21.14
|
8.37
|
7,254,200
|
|
|
12/27/2022
|
+0.05 / +0.24%
|
20.55
|
21.30
|
20.55
|
21.05
|
20.88
|
8.24
|
5,896,500
|
|
|
12/26/2022
|
-1.00 / -4.55%
|
21.85
|
22.10
|
20.60
|
21.00
|
21.43
|
8.22
|
8,927,060
|
|
|
12/23/2022
|
-0.35 / -1.57%
|
22.40
|
22.40
|
21.85
|
22.00
|
22.08
|
8.61
|
6,730,500
|
|
|
12/22/2022
|
+0.75 / +3.47%
|
21.90
|
22.50
|
21.60
|
22.35
|
22.28
|
8.74
|
6,263,900
|
|
|
12/21/2022
|
-0.40 / -1.82%
|
22.25
|
22.40
|
21.45
|
21.60
|
21.88
|
8.45
|
10,263,500
|
|
|
12/20/2022
|
-0.50 / -2.22%
|
22.45
|
22.45
|
21.25
|
22.00
|
21.94
|
8.61
|
12,398,700
|
|
|
12/19/2022
|
-0.50 / -2.17%
|
22.95
|
23.30
|
22.50
|
22.50
|
22.97
|
8.80
|
9,729,900
|
|
|
12/16/2022
|
0.00 / 0.00%
|
22.75
|
23.55
|
22.50
|
23.00
|
23.09
|
9.00
|
4,769,000
|
|
|
12/15/2022
|
+0.20 / +0.88%
|
22.65
|
23.60
|
22.50
|
23.00
|
23.29
|
9.00
|
13,100,400
|
|
|
12/14/2022
|
-0.20 / -0.87%
|
23.40
|
23.40
|
22.60
|
22.80
|
22.94
|
8.92
|
15,302,800
|
|
|
12/13/2022
|
+0.10 / +0.44%
|
22.60
|
23.00
|
22.50
|
23.00
|
22.87
|
9.00
|
9,694,900
|
|
|
12/12/2022
|
+0.40 / +1.78%
|
22.75
|
23.20
|
22.30
|
22.90
|
22.87
|
8.96
|
14,481,000
|
|
|
12/9/2022
|
+0.50 / +2.27%
|
22.20
|
23.00
|
21.80
|
22.50
|
22.42
|
8.80
|
13,932,600
|
|
|
12/8/2022
|
+1.05 / +5.01%
|
21.35
|
22.40
|
20.80
|
22.00
|
22.09
|
8.61
|
20,798,800
|
|
|
12/7/2022
|
-0.65 / -3.01%
|
21.50
|
21.80
|
20.75
|
20.95
|
21.25
|
8.20
|
8,893,600
|
|
|
12/6/2022
|
-1.55 / -6.70%
|
23.00
|
23.15
|
21.60
|
21.60
|
22.21
|
8.45
|
11,606,200
|
|
|
12/5/2022
|
+0.35 / +1.54%
|
23.20
|
24.00
|
22.95
|
23.15
|
23.47
|
9.06
|
22,969,600
|
|
|
12/2/2022
|
+1.00 / +4.59%
|
21.50
|
22.80
|
21.20
|
22.80
|
21.92
|
8.92
|
8,249,700
|
|
|
12/1/2022
|
-0.20 / -0.91%
|
22.35
|
22.75
|
21.60
|
21.80
|
22.14
|
8.53
|
15,159,700
|
|
|
11/30/2022
|
+0.50 / +2.33%
|
21.70
|
22.50
|
20.85
|
22.00
|
21.63
|
8.61
|
12,992,800
|
|
|
11/29/2022
|
+0.50 / +2.38%
|
21.30
|
21.60
|
20.70
|
21.50
|
21.17
|
8.41
|
9,286,500
|
|
|
11/28/2022
|
+0.70 / +3.45%
|
20.50
|
21.30
|
20.05
|
21.00
|
20.67
|
8.22
|
14,524,489
|
|
|
11/25/2022
|
+0.30 / +1.50%
|
20.20
|
20.35
|
19.75
|
20.30
|
20.12
|
7.94
|
3,035,400
|
|
|
11/24/2022
|
0.00 / 0.00%
|
20.10
|
20.25
|
19.20
|
20.00
|
19.91
|
7.82
|
4,812,700
|
|
|
11/23/2022
|
-0.65 / -3.15%
|
20.35
|
20.80
|
19.90
|
20.00
|
20.46
|
7.82
|
2,889,500
|
|
|
11/22/2022
|
+0.05 / +0.24%
|
20.50
|
21.20
|
20.15
|
20.65
|
20.71
|
8.08
|
5,489,300
|
|
|
11/21/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.00
|
20.60
|
20.38
|
8.06
|
5,759,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
637,100
|
16.70
|
-0.60%
|
|
|
|
ACB
|
9,201,400
|
20.60
|
-0.48%
|
|
|
|
BAB
|
300
|
10.40
|
-0.95%
|
|
|
|
BID
|
4,589,600
|
32.45
|
0.78%
|
|
|
|
BVB
|
447,200
|
10.40
|
0.00%
|
|
|
|
CTG
|
6,167,200
|
31.80
|
-0.31%
|
|
|
|
EIB
|
1,900,800
|
16.40
|
0.31%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|