|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.20
-0.05/-0.31%
3:05:00 PM
|
|
|
|
Closing price on 5/4/2022
|
|
| Open |
33.60 |
| High |
33.70 |
| Low |
32.00 |
| Volume |
1,643,600 |
| Split-adjusted Price |
16.80 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
-1.60 / -4.76%
|
33.60
|
33.70
|
32.00
|
32.00
|
32.97
|
16.80
|
1,643,600
|
|
|
4/29/2022
|
0.00 / 0.00%
|
33.60
|
34.45
|
33.20
|
33.60
|
33.80
|
17.64
|
3,022,600
|
|
|
4/28/2022
|
-1.20 / -3.45%
|
34.90
|
34.90
|
33.60
|
33.60
|
34.18
|
17.64
|
7,670,600
|
|
|
4/27/2022
|
-0.15 / -0.43%
|
34.95
|
35.00
|
33.45
|
34.80
|
34.14
|
18.27
|
2,244,300
|
|
|
4/26/2022
|
+0.45 / +1.30%
|
34.00
|
35.05
|
32.40
|
34.95
|
34.50
|
18.35
|
3,801,700
|
|
|
4/25/2022
|
-0.70 / -1.99%
|
35.30
|
35.70
|
32.75
|
34.50
|
34.08
|
18.11
|
5,162,500
|
|
|
4/22/2022
|
+0.40 / +1.15%
|
35.05
|
36.00
|
34.80
|
35.20
|
35.35
|
18.48
|
2,544,600
|
|
|
4/21/2022
|
-0.70 / -1.97%
|
35.60
|
36.30
|
34.10
|
34.80
|
35.37
|
18.27
|
3,722,600
|
|
|
4/20/2022
|
-0.70 / -1.93%
|
36.80
|
37.10
|
35.50
|
35.50
|
36.65
|
18.64
|
3,759,500
|
|
|
4/19/2022
|
-1.70 / -4.49%
|
37.90
|
38.10
|
36.20
|
36.20
|
37.27
|
19.00
|
1,927,100
|
|
|
4/18/2022
|
+0.55 / +1.47%
|
37.80
|
38.30
|
37.00
|
37.90
|
37.75
|
19.90
|
3,139,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|