|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.20
-0.05/-0.31%
3:05:00 PM
|
|
|
|
Closing price on 2/18/2022
|
|
| Open |
40.50 |
| High |
41.20 |
| Low |
40.50 |
| Volume |
3,759,900 |
| Split-adjusted Price |
21.42 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
-0.35 / -0.85%
|
40.50
|
41.20
|
40.50
|
40.80
|
40.75
|
21.42
|
3,759,900
|
|
|
2/17/2022
|
+0.75 / +1.86%
|
40.40
|
41.15
|
40.30
|
41.15
|
40.64
|
21.60
|
3,081,100
|
|
|
2/16/2022
|
-0.35 / -0.86%
|
40.95
|
41.10
|
40.35
|
40.40
|
40.60
|
21.21
|
2,879,600
|
|
|
2/15/2022
|
+0.75 / +1.88%
|
41.00
|
41.05
|
40.20
|
40.75
|
40.78
|
21.39
|
3,153,900
|
|
|
2/14/2022
|
-2.85 / -6.65%
|
42.00
|
42.85
|
40.00
|
40.00
|
42.32
|
21.00
|
7,405,700
|
|
|
2/11/2022
|
+1.65 / +4.00%
|
41.00
|
42.95
|
40.80
|
42.85
|
42.22
|
22.50
|
15,984,500
|
|
|
2/10/2022
|
-0.30 / -0.72%
|
41.80
|
41.80
|
40.80
|
41.20
|
41.35
|
21.63
|
3,954,300
|
|
|
2/9/2022
|
-0.50 / -1.19%
|
41.90
|
42.35
|
41.40
|
41.50
|
41.88
|
21.79
|
5,419,400
|
|
|
2/8/2022
|
+0.30 / +0.72%
|
41.85
|
42.40
|
41.30
|
42.00
|
41.80
|
22.05
|
5,776,900
|
|
|
2/7/2022
|
-0.25 / -0.60%
|
42.30
|
42.60
|
41.30
|
41.70
|
41.94
|
21.89
|
5,806,800
|
|
|
1/28/2022
|
+1.75 / +4.35%
|
40.15
|
42.30
|
40.00
|
41.95
|
41.62
|
22.02
|
15,526,500
|
|
|
1/27/2022
|
+1.00 / +2.55%
|
39.40
|
40.50
|
39.20
|
40.20
|
39.83
|
21.10
|
7,264,800
|
|
|
1/26/2022
|
-0.55 / -1.38%
|
40.00
|
40.55
|
39.20
|
39.20
|
40.12
|
20.58
|
10,946,400
|
|
|
1/25/2022
|
+2.00 / +5.30%
|
37.70
|
40.00
|
37.70
|
39.75
|
39.00
|
20.87
|
8,957,900
|
|
|
1/24/2022
|
-2.25 / -5.63%
|
40.00
|
40.50
|
37.20
|
37.75
|
39.45
|
19.82
|
6,820,100
|
|
|
1/21/2022
|
+0.40 / +1.01%
|
39.65
|
41.00
|
39.65
|
40.00
|
40.51
|
21.00
|
8,225,000
|
|
|
1/20/2022
|
+0.30 / +0.76%
|
39.30
|
40.35
|
39.25
|
39.60
|
39.71
|
20.79
|
7,434,600
|
|
|
1/19/2022
|
+0.40 / +1.03%
|
38.60
|
40.30
|
38.60
|
39.30
|
39.74
|
20.63
|
6,653,400
|
|
|
1/18/2022
|
-1.30 / -3.23%
|
39.60
|
40.25
|
38.75
|
38.90
|
39.54
|
20.42
|
9,973,455
|
|
|
1/17/2022
|
-1.70 / -4.06%
|
41.60
|
42.20
|
40.20
|
40.20
|
41.14
|
21.10
|
9,068,700
|
|
|
1/14/2022
|
-0.25 / -0.59%
|
41.70
|
42.55
|
41.60
|
41.90
|
42.20
|
22.00
|
5,686,700
|
|
|
1/13/2022
|
-0.85 / -1.98%
|
43.30
|
44.00
|
42.10
|
42.15
|
43.44
|
22.13
|
17,747,000
|
|
|
1/12/2022
|
+2.80 / +6.97%
|
40.20
|
43.00
|
40.00
|
43.00
|
41.46
|
22.57
|
19,145,300
|
|
|
1/11/2022
|
-0.25 / -0.62%
|
40.40
|
41.50
|
40.00
|
40.20
|
40.93
|
21.10
|
4,950,600
|
|
|
1/10/2022
|
-0.55 / -1.34%
|
41.00
|
41.95
|
40.45
|
40.45
|
41.05
|
21.24
|
4,219,100
|
|
|
1/7/2022
|
-1.00 / -2.38%
|
41.85
|
42.40
|
41.00
|
41.00
|
41.59
|
21.52
|
4,150,700
|
|
|
1/6/2022
|
0.00 / 0.00%
|
41.30
|
43.00
|
41.30
|
42.00
|
42.18
|
22.05
|
5,310,700
|
|
|
1/5/2022
|
-0.75 / -1.75%
|
42.50
|
42.75
|
41.90
|
42.00
|
42.14
|
22.05
|
3,952,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|