Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.20
-0.05/-0.31%
3:05:00 PM
|
|
|
Closing price on 7/14/2021
|
|
Open |
34.70 |
High |
35.00 |
Low |
32.90 |
Volume |
5,212,700 |
Split-adjusted Price |
12.83 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2021
|
-1.80 / -5.17%
|
34.70
|
35.00
|
32.90
|
33.00
|
33.79
|
12.83
|
5,212,700
|
|
7/13/2021
|
-0.25 / -0.71%
|
35.50
|
35.65
|
34.00
|
34.80
|
35.12
|
13.53
|
8,324,000
|
|
7/12/2021
|
-1.95 / -5.27%
|
37.00
|
37.00
|
34.45
|
35.05
|
35.17
|
13.63
|
7,554,300
|
|
7/9/2021
|
-0.75 / -1.99%
|
37.40
|
38.40
|
36.00
|
37.00
|
37.71
|
14.39
|
4,759,000
|
|
7/8/2021
|
+0.25 / +0.67%
|
37.45
|
38.90
|
37.20
|
37.75
|
37.96
|
14.68
|
5,984,600
|
|
7/7/2021
|
+0.95 / +2.60%
|
36.90
|
37.80
|
35.60
|
37.50
|
36.88
|
14.58
|
5,701,400
|
|
7/6/2021
|
-2.75 / -7.00%
|
39.30
|
39.50
|
36.55
|
36.55
|
38.77
|
14.21
|
8,022,400
|
|
7/5/2021
|
+1.55 / +4.11%
|
38.05
|
39.30
|
37.85
|
39.30
|
38.52
|
15.28
|
8,382,000
|
|
7/2/2021
|
+0.55 / +1.48%
|
37.60
|
37.90
|
37.20
|
37.75
|
37.62
|
14.68
|
5,091,100
|
|
7/1/2021
|
+0.45 / +1.22%
|
36.80
|
37.20
|
36.15
|
37.20
|
36.71
|
14.47
|
12,011,400
|
|
6/30/2021
|
-0.55 / -1.47%
|
37.20
|
37.40
|
36.70
|
36.75
|
36.94
|
14.29
|
5,731,800
|
|
6/29/2021
|
-0.35 / -0.93%
|
38.00
|
38.00
|
36.90
|
37.30
|
37.55
|
14.51
|
4,886,800
|
|
6/28/2021
|
+1.75 / +4.87%
|
36.30
|
37.65
|
35.80
|
37.65
|
37.11
|
14.64
|
11,082,500
|
|
6/25/2021
|
+0.25 / +0.70%
|
35.65
|
35.90
|
35.25
|
35.90
|
35.61
|
13.96
|
2,778,100
|
|
6/24/2021
|
-0.10 / -0.28%
|
36.00
|
36.10
|
35.45
|
35.65
|
35.79
|
13.86
|
8,563,600
|
|
6/23/2021
|
+0.30 / +0.85%
|
35.90
|
36.05
|
35.55
|
35.75
|
35.79
|
13.90
|
2,609,800
|
|
6/22/2021
|
+0.20 / +0.57%
|
35.25
|
36.00
|
35.20
|
35.45
|
35.56
|
13.79
|
3,665,200
|
|
6/21/2021
|
-0.25 / -0.70%
|
35.85
|
36.10
|
35.20
|
35.25
|
35.69
|
13.71
|
3,684,200
|
|
6/18/2021
|
+0.10 / +0.28%
|
35.80
|
35.95
|
35.45
|
35.50
|
35.66
|
13.81
|
2,732,200
|
|
6/17/2021
|
-0.20 / -0.56%
|
35.00
|
36.00
|
34.70
|
35.40
|
35.54
|
13.77
|
3,953,600
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|