|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.15
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 4/15/2022
|
|
| Open |
39.10 |
| High |
39.30 |
| Low |
37.35 |
| Volume |
5,117,800 |
| Split-adjusted Price |
19.61 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2022
|
-1.70 / -4.35%
|
39.10
|
39.30
|
37.35
|
37.35
|
38.26
|
19.61
|
5,117,800
|
|
|
4/14/2022
|
-0.95 / -2.38%
|
40.00
|
40.00
|
39.00
|
39.05
|
39.58
|
20.50
|
2,541,800
|
|
|
4/13/2022
|
+1.95 / +5.12%
|
38.65
|
40.20
|
38.05
|
40.00
|
39.09
|
21.00
|
5,941,400
|
|
|
4/12/2022
|
-2.15 / -5.35%
|
40.30
|
40.45
|
38.05
|
38.05
|
39.43
|
19.98
|
3,022,200
|
|
|
4/8/2022
|
-0.80 / -1.95%
|
40.90
|
41.20
|
40.20
|
40.20
|
40.71
|
21.10
|
3,486,300
|
|
|
4/7/2022
|
-0.15 / -0.36%
|
41.35
|
41.70
|
40.70
|
41.00
|
41.18
|
21.52
|
13,626,600
|
|
|
4/6/2022
|
+0.35 / +0.86%
|
40.70
|
41.40
|
40.20
|
41.15
|
40.73
|
21.60
|
6,695,600
|
|
|
4/5/2022
|
-0.45 / -1.09%
|
41.00
|
41.55
|
40.70
|
40.80
|
41.13
|
21.42
|
4,682,200
|
|
|
4/4/2022
|
0.00 / 0.00%
|
41.70
|
41.80
|
41.10
|
41.25
|
41.40
|
21.66
|
6,600,400
|
|
|
4/1/2022
|
+1.10 / +2.74%
|
40.15
|
41.55
|
40.00
|
41.25
|
41.02
|
21.66
|
11,121,000
|
|
|
3/31/2022
|
+0.15 / +0.38%
|
40.30
|
40.80
|
40.10
|
40.15
|
40.47
|
21.08
|
2,433,800
|
|
|
3/30/2022
|
-0.30 / -0.74%
|
40.30
|
40.95
|
39.80
|
40.00
|
40.52
|
21.00
|
5,350,100
|
|
|
3/29/2022
|
+0.85 / +2.15%
|
39.45
|
40.50
|
39.45
|
40.30
|
40.08
|
21.16
|
4,909,800
|
|
|
3/28/2022
|
-0.45 / -1.13%
|
39.85
|
40.20
|
38.85
|
39.45
|
39.63
|
20.71
|
2,993,800
|
|
|
3/25/2022
|
-0.20 / -0.50%
|
40.60
|
40.60
|
39.90
|
39.90
|
40.05
|
20.95
|
4,993,700
|
|
|
3/24/2022
|
+0.05 / +0.12%
|
40.05
|
40.25
|
39.80
|
40.10
|
40.02
|
21.05
|
2,951,000
|
|
|
3/23/2022
|
-0.45 / -1.11%
|
40.50
|
41.05
|
40.00
|
40.05
|
40.77
|
21.03
|
4,207,000
|
|
|
3/22/2022
|
+0.60 / +1.50%
|
39.90
|
40.90
|
39.85
|
40.50
|
40.42
|
21.26
|
6,367,200
|
|
|
3/21/2022
|
+0.40 / +1.01%
|
39.55
|
40.30
|
39.55
|
39.90
|
39.97
|
20.95
|
8,745,800
|
|
|
3/18/2022
|
-0.10 / -0.25%
|
39.90
|
40.00
|
39.45
|
39.50
|
39.75
|
20.74
|
1,622,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|