|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.65
-0.15/-0.89%
3:05:02 PM
|
|
|
|
Closing price on 7/21/2022
|
|
| Open |
28.55 |
| High |
28.65 |
| Low |
28.05 |
| Volume |
2,614,000 |
| Split-adjusted Price |
14.86 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2022
|
-0.15 / -0.53%
|
28.55
|
28.65
|
28.05
|
28.30
|
28.40
|
14.86
|
2,614,000
|
|
|
7/20/2022
|
+1.30 / +4.79%
|
27.50
|
28.50
|
27.20
|
28.45
|
27.90
|
14.94
|
3,076,300
|
|
|
7/19/2022
|
-0.10 / -0.37%
|
27.30
|
27.30
|
26.75
|
27.15
|
27.03
|
14.25
|
4,623,050
|
|
|
7/18/2022
|
+0.15 / +0.55%
|
27.35
|
27.50
|
27.15
|
27.25
|
27.38
|
14.31
|
4,908,110
|
|
|
7/15/2022
|
+0.20 / +0.74%
|
27.00
|
27.50
|
27.00
|
27.10
|
27.20
|
14.23
|
2,726,345
|
|
|
7/14/2022
|
+0.25 / +0.94%
|
26.55
|
27.05
|
26.50
|
26.90
|
26.78
|
14.12
|
852,480
|
|
|
7/13/2022
|
-0.05 / -0.19%
|
26.70
|
27.50
|
26.05
|
26.65
|
27.09
|
13.99
|
6,625,985
|
|
|
7/12/2022
|
+0.70 / +2.69%
|
26.05
|
26.75
|
26.05
|
26.70
|
26.38
|
14.02
|
629,500
|
|
|
7/11/2022
|
-1.10 / -4.06%
|
27.00
|
27.10
|
26.00
|
26.00
|
26.57
|
13.65
|
5,794,315
|
|
|
7/8/2022
|
-0.35 / -1.28%
|
27.50
|
27.85
|
27.00
|
27.10
|
27.45
|
14.23
|
8,137,300
|
|
|
7/7/2022
|
+0.50 / +1.86%
|
26.70
|
27.65
|
26.70
|
27.45
|
27.27
|
14.41
|
1,466,500
|
|
|
7/6/2022
|
-0.55 / -2.00%
|
27.30
|
27.80
|
26.40
|
26.95
|
27.29
|
14.15
|
7,989,215
|
|
|
7/5/2022
|
+0.20 / +0.73%
|
27.50
|
27.95
|
27.05
|
27.50
|
27.57
|
14.44
|
4,569,960
|
|
|
7/4/2022
|
0.00 / 0.00%
|
27.30
|
27.80
|
27.20
|
27.30
|
27.40
|
14.33
|
6,183,145
|
|
|
7/1/2022
|
+0.15 / +0.55%
|
27.15
|
27.60
|
26.40
|
27.30
|
26.87
|
14.33
|
3,398,800
|
|
|
6/30/2022
|
-0.25 / -0.91%
|
27.20
|
28.00
|
27.15
|
27.15
|
27.65
|
14.25
|
1,757,700
|
|
|
6/29/2022
|
-0.20 / -0.72%
|
27.10
|
28.30
|
27.10
|
27.40
|
27.56
|
14.38
|
1,929,300
|
|
|
6/28/2022
|
+0.90 / +3.37%
|
27.40
|
28.00
|
26.95
|
27.60
|
27.38
|
14.49
|
3,599,500
|
|
|
6/27/2022
|
+0.70 / +2.69%
|
26.00
|
27.15
|
26.00
|
26.70
|
26.85
|
14.02
|
1,953,200
|
|
|
6/24/2022
|
-0.50 / -1.89%
|
26.50
|
26.65
|
26.00
|
26.00
|
26.37
|
13.65
|
7,861,300
|
|
|
6/23/2022
|
+0.30 / +1.15%
|
26.20
|
26.50
|
25.70
|
26.50
|
26.16
|
13.91
|
1,838,200
|
|
|
6/22/2022
|
+0.55 / +2.14%
|
25.65
|
26.50
|
25.65
|
26.20
|
26.16
|
13.75
|
1,667,200
|
|
|
6/21/2022
|
+0.60 / +2.40%
|
24.95
|
26.20
|
24.95
|
25.65
|
25.73
|
13.47
|
3,071,400
|
|
|
6/20/2022
|
-0.45 / -1.76%
|
25.45
|
26.15
|
25.05
|
25.05
|
25.66
|
13.15
|
6,051,400
|
|
|
6/17/2022
|
-1.30 / -4.85%
|
26.00
|
26.40
|
25.00
|
25.50
|
25.53
|
13.39
|
3,609,900
|
|
|
6/16/2022
|
+0.25 / +0.94%
|
26.70
|
27.20
|
26.25
|
26.80
|
26.82
|
14.07
|
2,916,700
|
|
|
6/15/2022
|
+0.05 / +0.19%
|
26.50
|
26.70
|
24.80
|
26.55
|
25.85
|
13.94
|
3,493,100
|
|
|
6/14/2022
|
-1.15 / -4.16%
|
27.50
|
27.50
|
26.00
|
26.50
|
26.73
|
13.91
|
4,019,300
|
|
|
6/13/2022
|
-2.05 / -6.90%
|
29.20
|
29.20
|
27.65
|
27.65
|
28.27
|
14.52
|
3,791,000
|
|
|
6/10/2022
|
-0.35 / -1.16%
|
29.90
|
30.60
|
29.70
|
29.70
|
29.96
|
15.59
|
1,371,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|