|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.15
+0.05/+0.31%
3:05:01 PM
|
|
|
|
Closing price on 8/23/2021
|
|
| Open |
34.60 |
| High |
35.20 |
| Low |
33.80 |
| Volume |
4,981,600 |
| Split-adjusted Price |
13.14 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2021
|
-1.20 / -3.43%
|
34.60
|
35.20
|
33.80
|
33.80
|
34.39
|
13.14
|
4,981,600
|
|
|
8/20/2021
|
-1.70 / -4.63%
|
36.70
|
36.70
|
34.20
|
35.00
|
35.68
|
13.61
|
6,442,500
|
|
|
8/19/2021
|
-0.55 / -1.48%
|
37.05
|
37.10
|
36.45
|
36.70
|
36.72
|
14.27
|
3,203,000
|
|
|
8/18/2021
|
-0.10 / -0.27%
|
37.30
|
37.60
|
37.00
|
37.25
|
37.29
|
14.49
|
2,954,100
|
|
|
8/17/2021
|
+0.25 / +0.67%
|
37.85
|
37.85
|
37.00
|
37.35
|
37.40
|
14.52
|
4,819,100
|
|
|
8/16/2021
|
+0.70 / +1.92%
|
36.40
|
37.25
|
36.00
|
37.10
|
36.70
|
14.43
|
6,804,300
|
|
|
8/13/2021
|
0.00 / 0.00%
|
35.60
|
36.50
|
35.60
|
36.40
|
36.12
|
14.16
|
3,475,900
|
|
|
8/12/2021
|
-0.60 / -1.62%
|
36.90
|
37.10
|
36.40
|
36.40
|
36.78
|
14.16
|
3,106,500
|
|
|
8/11/2021
|
+1.00 / +2.78%
|
36.20
|
37.50
|
35.80
|
37.00
|
36.65
|
14.39
|
13,559,700
|
|
|
8/10/2021
|
+0.10 / +0.28%
|
36.20
|
36.20
|
35.40
|
36.00
|
35.81
|
14.00
|
3,413,600
|
|
|
8/9/2021
|
+0.40 / +1.13%
|
35.30
|
35.90
|
34.95
|
35.90
|
35.32
|
13.96
|
3,632,200
|
|
|
8/6/2021
|
-0.40 / -1.11%
|
36.10
|
36.30
|
35.45
|
35.50
|
35.90
|
13.81
|
3,867,300
|
|
|
8/5/2021
|
+0.80 / +2.28%
|
35.50
|
35.90
|
35.10
|
35.90
|
35.62
|
13.96
|
5,079,300
|
|
|
8/4/2021
|
+0.55 / +1.59%
|
34.70
|
35.70
|
34.65
|
35.10
|
35.18
|
13.65
|
9,425,000
|
|
|
8/3/2021
|
+0.10 / +0.29%
|
34.50
|
34.85
|
34.10
|
34.55
|
34.53
|
13.44
|
3,921,100
|
|
|
8/2/2021
|
-0.55 / -1.57%
|
34.70
|
35.10
|
34.45
|
34.45
|
34.83
|
13.40
|
6,590,300
|
|
|
7/30/2021
|
+0.30 / +0.86%
|
35.00
|
35.30
|
34.70
|
35.00
|
34.93
|
13.61
|
5,460,700
|
|
|
7/29/2021
|
+0.50 / +1.46%
|
34.35
|
35.00
|
34.35
|
34.70
|
34.54
|
13.49
|
7,422,900
|
|
|
7/28/2021
|
+0.10 / +0.29%
|
33.90
|
34.70
|
33.80
|
34.20
|
34.33
|
13.30
|
5,651,400
|
|
|
7/27/2021
|
+1.20 / +3.65%
|
33.40
|
34.30
|
33.20
|
34.10
|
33.78
|
13.26
|
9,483,900
|
|
|
7/26/2021
|
-0.10 / -0.30%
|
32.50
|
33.45
|
32.45
|
32.90
|
32.96
|
12.79
|
7,083,400
|
|
|
7/23/2021
|
-0.85 / -2.51%
|
33.30
|
33.75
|
33.00
|
33.00
|
33.31
|
12.83
|
6,293,200
|
|
|
7/22/2021
|
+0.75 / +2.27%
|
33.10
|
33.85
|
32.70
|
33.85
|
33.35
|
13.16
|
6,179,900
|
|
|
7/21/2021
|
+0.10 / +0.30%
|
33.20
|
33.50
|
32.90
|
33.10
|
33.18
|
12.87
|
5,750,900
|
|
|
7/20/2021
|
+1.45 / +4.60%
|
31.80
|
33.00
|
31.40
|
33.00
|
32.16
|
12.83
|
7,650,000
|
|
|
7/19/2021
|
-2.35 / -6.93%
|
33.20
|
33.20
|
31.55
|
31.55
|
32.14
|
12.27
|
5,202,600
|
|
|
7/16/2021
|
+0.20 / +0.59%
|
34.30
|
34.40
|
33.80
|
33.90
|
34.09
|
13.18
|
1,930,300
|
|
|
7/15/2021
|
+0.70 / +2.12%
|
33.00
|
34.45
|
32.60
|
33.70
|
33.53
|
13.11
|
3,272,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
676,100
|
7.50
|
0.00%
|
|
|
|
ACB
|
6,390,100
|
24.90
|
0.20%
|
|
|
|
BAB
|
2,000
|
12.00
|
0.84%
|
|
|
|
BID
|
1,816,400
|
46.15
|
-0.32%
|
|
|
|
BVB
|
436,900
|
11.20
|
0.00%
|
|
|
|
CTG
|
4,244,200
|
34.35
|
-0.43%
|
|
|
|
EIB
|
4,353,400
|
18.65
|
0.54%
|
|
|
|
EVF
|
6,942,300
|
10.95
|
-2.67%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|