|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.20
-0.05/-0.31%
3:05:00 PM
|
|
|
|
Closing price on 3/17/2022
|
|
| Open |
40.05 |
| High |
40.40 |
| Low |
39.60 |
| Volume |
3,131,300 |
| Split-adjusted Price |
20.79 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
-0.15 / -0.38%
|
40.05
|
40.40
|
39.60
|
39.60
|
39.99
|
20.79
|
3,131,300
|
|
|
3/16/2022
|
-0.15 / -0.38%
|
39.95
|
40.40
|
39.65
|
39.75
|
39.99
|
20.87
|
8,033,800
|
|
|
3/15/2022
|
+0.70 / +1.79%
|
39.20
|
40.30
|
39.10
|
39.90
|
39.89
|
20.95
|
8,713,700
|
|
|
3/14/2022
|
+0.55 / +1.42%
|
38.50
|
39.50
|
38.50
|
39.20
|
38.99
|
20.58
|
2,160,600
|
|
|
3/11/2022
|
-0.35 / -0.90%
|
38.70
|
39.50
|
38.55
|
38.65
|
38.95
|
20.29
|
2,509,400
|
|
|
3/10/2022
|
+0.20 / +0.52%
|
39.80
|
39.80
|
38.95
|
39.00
|
39.23
|
20.47
|
2,043,100
|
|
|
3/9/2022
|
0.00 / 0.00%
|
38.85
|
39.35
|
38.80
|
38.80
|
38.99
|
20.37
|
2,653,800
|
|
|
3/8/2022
|
-0.20 / -0.51%
|
38.80
|
40.00
|
38.35
|
38.80
|
39.36
|
20.37
|
5,092,700
|
|
|
3/7/2022
|
-1.75 / -4.29%
|
40.40
|
40.45
|
38.50
|
39.00
|
39.28
|
20.47
|
20,674,585
|
|
|
3/4/2022
|
-0.75 / -1.81%
|
41.10
|
41.75
|
40.50
|
40.75
|
41.07
|
21.39
|
5,147,000
|
|
|
3/3/2022
|
+0.05 / +0.12%
|
41.60
|
42.25
|
41.10
|
41.50
|
41.61
|
21.79
|
4,590,700
|
|
|
3/2/2022
|
-1.35 / -3.15%
|
42.45
|
43.30
|
41.10
|
41.45
|
42.52
|
21.76
|
13,271,600
|
|
|
3/1/2022
|
+0.55 / +1.30%
|
42.20
|
43.20
|
41.90
|
42.80
|
42.80
|
22.47
|
11,884,800
|
|
|
2/28/2022
|
+0.30 / +0.72%
|
41.80
|
42.50
|
41.00
|
42.25
|
41.96
|
22.18
|
5,548,200
|
|
|
2/25/2022
|
+0.70 / +1.70%
|
41.70
|
42.75
|
41.30
|
41.95
|
42.14
|
22.02
|
10,795,200
|
|
|
2/24/2022
|
-1.35 / -3.17%
|
42.00
|
42.40
|
40.30
|
41.25
|
41.53
|
21.66
|
4,957,200
|
|
|
2/23/2022
|
+1.10 / +2.65%
|
41.50
|
43.20
|
41.45
|
42.60
|
42.42
|
22.36
|
16,076,300
|
|
|
2/22/2022
|
+0.60 / +1.47%
|
40.55
|
41.50
|
40.40
|
41.50
|
41.18
|
21.79
|
8,309,400
|
|
|
2/21/2022
|
+0.10 / +0.25%
|
40.50
|
40.90
|
40.10
|
40.90
|
40.61
|
21.47
|
3,994,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|