|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.10
+0.05/+0.38%
1:50:01 PM
|
|
|
|
Closing price on 6/16/2022
|
|
| Open |
26.70 |
| High |
27.20 |
| Low |
26.25 |
| Volume |
2,916,700 |
| Split-adjusted Price |
13.12 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+0.25 / +0.94%
|
26.70
|
27.20
|
26.25
|
26.80
|
26.82
|
13.12
|
2,916,700
|
|
|
6/15/2022
|
+0.05 / +0.19%
|
26.50
|
26.70
|
24.80
|
26.55
|
25.85
|
12.99
|
3,493,100
|
|
|
6/14/2022
|
-1.15 / -4.16%
|
27.50
|
27.50
|
26.00
|
26.50
|
26.73
|
12.97
|
4,019,300
|
|
|
6/13/2022
|
-2.05 / -6.90%
|
29.20
|
29.20
|
27.65
|
27.65
|
28.27
|
13.53
|
3,791,000
|
|
|
6/10/2022
|
-0.35 / -1.16%
|
29.90
|
30.60
|
29.70
|
29.70
|
29.96
|
14.54
|
1,371,900
|
|
|
6/9/2022
|
-0.20 / -0.66%
|
30.25
|
30.35
|
30.00
|
30.05
|
30.11
|
14.71
|
1,949,185
|
|
|
6/8/2022
|
+0.65 / +2.20%
|
29.70
|
31.00
|
29.70
|
30.25
|
30.53
|
14.80
|
3,549,200
|
|
|
6/7/2022
|
-1.10 / -3.58%
|
30.70
|
30.70
|
29.50
|
29.60
|
29.88
|
14.49
|
2,127,800
|
|
|
6/6/2022
|
-1.15 / -3.61%
|
31.80
|
31.85
|
30.30
|
30.70
|
31.38
|
15.02
|
2,785,800
|
|
|
6/3/2022
|
-0.15 / -0.47%
|
31.75
|
32.00
|
31.20
|
31.85
|
31.63
|
15.59
|
1,206,700
|
|
|
6/2/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.20
|
32.00
|
31.53
|
15.66
|
3,071,400
|
|
|
6/1/2022
|
-0.35 / -1.08%
|
32.15
|
32.70
|
31.50
|
32.00
|
32.19
|
15.66
|
3,734,700
|
|
|
5/31/2022
|
-0.65 / -1.97%
|
33.00
|
33.05
|
32.35
|
32.35
|
32.73
|
15.83
|
3,721,700
|
|
|
5/30/2022
|
+0.70 / +2.17%
|
32.40
|
33.10
|
32.15
|
33.00
|
32.73
|
16.15
|
16,771,700
|
|
|
5/27/2022
|
+0.70 / +2.22%
|
31.60
|
32.80
|
31.50
|
32.30
|
32.14
|
15.81
|
4,877,200
|
|
|
5/26/2022
|
-0.30 / -0.94%
|
31.90
|
31.95
|
31.45
|
31.60
|
31.66
|
15.47
|
1,314,300
|
|
|
5/25/2022
|
+1.00 / +3.24%
|
30.95
|
32.00
|
30.90
|
31.90
|
31.60
|
15.61
|
4,540,800
|
|
|
5/24/2022
|
+0.90 / +3.00%
|
30.20
|
30.95
|
30.20
|
30.90
|
30.55
|
15.12
|
4,674,200
|
|
|
5/23/2022
|
-1.40 / -4.46%
|
31.90
|
32.10
|
29.90
|
30.00
|
31.24
|
14.68
|
4,649,800
|
|
|
5/20/2022
|
+0.25 / +0.80%
|
31.90
|
32.20
|
31.20
|
31.40
|
31.81
|
15.37
|
5,775,800
|
|
|
5/19/2022
|
-1.05 / -3.26%
|
31.45
|
32.15
|
30.75
|
31.15
|
31.49
|
15.24
|
1,963,400
|
|
|
5/18/2022
|
-0.80 / -2.42%
|
33.10
|
34.10
|
32.20
|
32.20
|
33.17
|
15.76
|
5,859,845
|
|
|
5/17/2022
|
+2.00 / +6.45%
|
31.00
|
33.05
|
30.50
|
33.00
|
32.00
|
16.15
|
5,919,900
|
|
|
5/16/2022
|
+1.00 / +3.33%
|
31.00
|
31.60
|
30.20
|
31.00
|
31.15
|
15.17
|
4,422,200
|
|
|
5/13/2022
|
-1.60 / -5.06%
|
32.00
|
32.00
|
29.40
|
30.00
|
30.86
|
14.68
|
4,558,200
|
|
|
5/12/2022
|
-1.85 / -5.53%
|
33.00
|
33.30
|
31.15
|
31.60
|
32.07
|
15.47
|
9,829,400
|
|
|
5/11/2022
|
+0.15 / +0.45%
|
33.30
|
33.45
|
31.80
|
33.45
|
32.62
|
16.37
|
3,606,600
|
|
|
5/10/2022
|
+1.70 / +5.38%
|
31.00
|
33.60
|
30.50
|
33.30
|
32.20
|
16.30
|
5,931,000
|
|
|
5/9/2022
|
-2.00 / -5.95%
|
32.80
|
33.85
|
31.40
|
31.60
|
32.66
|
15.47
|
2,197,900
|
|
|
5/6/2022
|
-0.60 / -1.75%
|
33.60
|
34.45
|
33.25
|
33.60
|
33.97
|
16.44
|
2,198,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,678,400
|
8.00
|
1.27%
|
|
|
|
ACB
|
3,328,200
|
21.00
|
0.24%
|
|
|
|
BAB
|
0
|
11.40
|
0.00%
|
|
|
|
BID
|
1,364,100
|
35.35
|
0.28%
|
|
|
|
BVB
|
2,297,500
|
12.80
|
-0.78%
|
|
|
|
CTG
|
3,173,500
|
38.05
|
0.13%
|
|
|
|
EIB
|
14,922,200
|
22.90
|
-0.87%
|
|
|
|
|
Market Update
Last updated at 1:50:02 PM
|
|
|
|
|