|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
18.15
+0.20/+1.11%
3:09:25 PM
|
|
|
|
Closing price on 5/6/2021
|
|
| Open |
28.45 |
| High |
28.90 |
| Low |
28.10 |
| Volume |
3,732,900 |
| Split-adjusted Price |
10.21 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2021
|
-0.50 / -1.75%
|
28.45
|
28.90
|
28.10
|
28.15
|
28.45
|
10.21
|
3,732,900
|
|
|
5/5/2021
|
+0.65 / +2.32%
|
28.20
|
28.80
|
28.05
|
28.65
|
28.53
|
10.39
|
9,462,800
|
|
|
5/4/2021
|
+0.60 / +2.19%
|
26.95
|
28.00
|
26.90
|
28.00
|
27.62
|
10.15
|
8,210,300
|
|
|
4/29/2021
|
+0.15 / +0.55%
|
27.45
|
27.80
|
27.20
|
27.40
|
27.40
|
9.93
|
15,556,100
|
|
|
4/28/2021
|
+0.15 / +0.55%
|
27.00
|
27.45
|
26.90
|
27.25
|
27.22
|
9.88
|
6,403,800
|
|
|
4/27/2021
|
-0.05 / -0.18%
|
27.15
|
27.45
|
26.90
|
27.10
|
27.18
|
9.82
|
1,963,700
|
|
|
4/26/2021
|
-0.85 / -3.04%
|
28.00
|
28.00
|
27.10
|
27.15
|
27.50
|
9.84
|
2,466,600
|
|
|
4/23/2021
|
+1.00 / +3.70%
|
27.50
|
28.00
|
26.80
|
28.00
|
27.33
|
10.15
|
3,974,200
|
|
|
4/22/2021
|
-0.80 / -2.88%
|
27.80
|
28.45
|
27.00
|
27.00
|
27.77
|
9.79
|
4,524,000
|
|
|
4/20/2021
|
-0.50 / -1.77%
|
28.45
|
28.55
|
27.65
|
27.80
|
28.07
|
10.08
|
4,568,500
|
|
|
4/19/2021
|
+0.60 / +2.17%
|
28.00
|
28.30
|
27.40
|
28.30
|
27.88
|
10.26
|
4,273,500
|
|
|
4/16/2021
|
-1.10 / -3.82%
|
28.40
|
28.50
|
27.45
|
27.70
|
27.91
|
10.04
|
9,759,320
|
|
|
4/15/2021
|
-0.85 / -2.87%
|
29.65
|
29.70
|
28.80
|
28.80
|
29.09
|
10.44
|
5,927,900
|
|
|
4/14/2021
|
+0.05 / +0.17%
|
29.45
|
29.75
|
29.00
|
29.65
|
29.43
|
10.75
|
4,211,400
|
|
|
4/13/2021
|
+0.45 / +1.54%
|
29.35
|
30.70
|
29.30
|
29.60
|
29.91
|
10.73
|
13,381,000
|
|
|
4/12/2021
|
+0.35 / +1.22%
|
29.10
|
29.15
|
28.80
|
29.15
|
28.95
|
10.57
|
7,455,300
|
|
|
4/9/2021
|
-0.10 / -0.35%
|
28.95
|
29.00
|
28.60
|
28.80
|
28.79
|
10.44
|
2,837,100
|
|
|
4/8/2021
|
+0.10 / +0.35%
|
29.00
|
29.15
|
28.70
|
28.90
|
28.99
|
10.48
|
4,230,200
|
|
|
4/7/2021
|
+0.65 / +2.31%
|
28.15
|
29.20
|
28.10
|
28.80
|
28.72
|
10.44
|
8,769,900
|
|
|
4/6/2021
|
-0.25 / -0.88%
|
28.35
|
28.40
|
28.00
|
28.15
|
28.18
|
10.21
|
5,698,500
|
|
|
4/5/2021
|
+0.10 / +0.35%
|
28.65
|
28.70
|
28.25
|
28.40
|
28.49
|
10.30
|
3,468,800
|
|
|
4/2/2021
|
+0.30 / +1.07%
|
28.50
|
28.80
|
28.20
|
28.30
|
28.54
|
10.26
|
6,777,300
|
|
|
4/1/2021
|
+0.15 / +0.54%
|
27.85
|
28.15
|
27.75
|
28.00
|
28.00
|
10.15
|
4,129,700
|
|
|
3/31/2021
|
+0.05 / +0.18%
|
27.80
|
28.05
|
27.65
|
27.85
|
27.89
|
10.10
|
2,172,200
|
|
|
3/30/2021
|
+0.40 / +1.46%
|
27.50
|
27.80
|
27.40
|
27.80
|
27.59
|
10.08
|
2,611,900
|
|
|
3/29/2021
|
+0.70 / +2.62%
|
27.10
|
27.40
|
26.85
|
27.40
|
27.04
|
9.93
|
13,454,500
|
|
|
3/26/2021
|
-0.20 / -0.74%
|
26.75
|
26.90
|
25.70
|
26.70
|
26.36
|
9.68
|
5,041,800
|
|
|
3/25/2021
|
-0.05 / -0.19%
|
27.20
|
27.45
|
26.75
|
26.90
|
27.03
|
9.75
|
5,221,400
|
|
|
3/24/2021
|
-1.35 / -4.77%
|
27.80
|
28.20
|
26.90
|
26.95
|
27.57
|
9.77
|
6,669,100
|
|
|
3/23/2021
|
-0.50 / -1.74%
|
28.70
|
28.90
|
28.00
|
28.30
|
28.49
|
10.26
|
4,377,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,095,200
|
13.40
|
4.69%
|
|
|
|
ACB
|
6,350,700
|
25.40
|
0.00%
|
|
|
|
BAB
|
9,000
|
12.50
|
2.46%
|
|
|
|
BID
|
3,204,200
|
37.80
|
1.89%
|
|
|
|
BVB
|
3,007,300
|
13.90
|
4.51%
|
|
|
|
CTG
|
6,411,600
|
49.65
|
1.33%
|
|
|
|
EIB
|
6,319,600
|
23.20
|
1.53%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|