|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.20
-0.05/-0.31%
3:05:00 PM
|
|
|
|
Closing price on 6/16/2021
|
|
| Open |
35.50 |
| High |
36.60 |
| Low |
35.00 |
| Volume |
5,993,800 |
| Split-adjusted Price |
13.84 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2021
|
-0.40 / -1.11%
|
35.50
|
36.60
|
35.00
|
35.60
|
35.77
|
13.84
|
5,993,800
|
|
|
6/15/2021
|
-0.30 / -0.83%
|
36.30
|
36.50
|
35.50
|
36.00
|
35.91
|
14.00
|
3,629,500
|
|
|
6/14/2021
|
-0.30 / -0.82%
|
37.00
|
37.00
|
35.80
|
36.30
|
36.60
|
14.12
|
3,289,600
|
|
|
6/11/2021
|
+1.35 / +3.83%
|
35.50
|
37.00
|
35.25
|
36.60
|
36.32
|
14.23
|
5,681,100
|
|
|
6/10/2021
|
-0.65 / -1.81%
|
36.50
|
36.90
|
35.25
|
35.25
|
35.94
|
13.71
|
3,283,700
|
|
|
6/9/2021
|
+0.90 / +2.57%
|
35.00
|
36.40
|
34.00
|
35.90
|
35.31
|
13.96
|
5,857,500
|
|
|
6/8/2021
|
-2.20 / -5.91%
|
37.00
|
37.50
|
34.60
|
35.00
|
35.99
|
13.61
|
5,103,800
|
|
|
6/7/2021
|
-1.80 / -4.62%
|
38.00
|
38.80
|
36.50
|
37.20
|
37.25
|
14.47
|
5,115,100
|
|
|
6/4/2021
|
+0.75 / +1.96%
|
38.00
|
40.90
|
37.50
|
39.00
|
38.25
|
15.17
|
5,396,400
|
|
|
6/3/2021
|
+1.05 / +2.82%
|
37.45
|
38.30
|
37.20
|
38.25
|
37.71
|
14.87
|
5,382,100
|
|
|
6/2/2021
|
-0.60 / -1.59%
|
37.00
|
37.65
|
36.60
|
37.20
|
37.19
|
14.47
|
5,550,600
|
|
|
6/1/2021
|
+0.35 / +0.93%
|
38.60
|
38.60
|
37.45
|
37.80
|
38.34
|
14.70
|
6,046,600
|
|
|
5/31/2021
|
+1.35 / +3.74%
|
36.10
|
37.50
|
36.10
|
37.45
|
36.49
|
14.56
|
6,344,899
|
|
|
5/28/2021
|
+1.00 / +2.85%
|
35.10
|
36.10
|
34.85
|
36.10
|
35.42
|
14.04
|
6,656,000
|
|
|
5/27/2021
|
-0.85 / -2.36%
|
35.80
|
36.00
|
34.50
|
35.10
|
35.56
|
13.65
|
8,594,100
|
|
|
5/26/2021
|
+0.85 / +2.42%
|
35.15
|
36.00
|
35.10
|
35.95
|
35.56
|
13.98
|
8,035,500
|
|
|
5/25/2021
|
+1.75 / +5.25%
|
33.60
|
35.35
|
33.55
|
35.10
|
34.44
|
13.65
|
6,027,300
|
|
|
5/24/2021
|
+0.35 / +1.06%
|
33.00
|
33.50
|
32.60
|
33.35
|
33.09
|
12.97
|
7,400,000
|
|
|
5/21/2021
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.65
|
33.00
|
33.11
|
12.83
|
6,277,600
|
|
|
5/20/2021
|
+0.10 / +0.30%
|
33.00
|
33.55
|
32.85
|
33.00
|
32.90
|
12.83
|
6,273,700
|
|
|
5/19/2021
|
+0.80 / +2.49%
|
32.10
|
32.90
|
32.10
|
32.90
|
32.61
|
12.79
|
6,049,900
|
|
|
5/18/2021
|
-0.50 / -1.53%
|
32.60
|
32.60
|
31.60
|
32.10
|
31.60
|
12.48
|
8,828,100
|
|
|
5/17/2021
|
+0.65 / +2.03%
|
32.10
|
32.90
|
32.10
|
32.60
|
32.10
|
12.68
|
10,851,800
|
|
|
5/14/2021
|
+0.45 / +1.43%
|
31.80
|
32.20
|
31.50
|
31.95
|
31.91
|
12.42
|
11,530,700
|
|
|
5/13/2021
|
-0.45 / -1.41%
|
32.00
|
32.50
|
31.50
|
31.50
|
31.97
|
12.25
|
11,628,556
|
|
|
5/12/2021
|
+0.95 / +3.06%
|
30.80
|
31.95
|
30.60
|
31.95
|
31.22
|
12.42
|
9,420,600
|
|
|
5/11/2021
|
-0.10 / -0.32%
|
32.00
|
32.20
|
31.00
|
31.00
|
31.79
|
12.06
|
10,642,500
|
|
|
5/10/2021
|
+2.00 / +6.87%
|
29.10
|
31.10
|
29.00
|
31.10
|
30.29
|
12.09
|
18,147,900
|
|
|
5/7/2021
|
+0.95 / +3.37%
|
27.90
|
29.55
|
27.90
|
29.10
|
28.84
|
11.32
|
15,789,700
|
|
|
5/6/2021
|
-0.50 / -1.75%
|
28.45
|
28.90
|
28.10
|
28.15
|
28.45
|
10.95
|
3,732,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|