Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.05
0.00/0.00%
3:09:24 PM
|
|
|
Closing price on 8/9/2022
|
|
Open |
28.95 |
High |
28.95 |
Low |
28.40 |
Volume |
3,801,425 |
Split-adjusted Price |
14.00 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2022
|
+0.05 / +0.18%
|
28.95
|
28.95
|
28.40
|
28.60
|
28.60
|
14.00
|
3,801,425
|
|
8/8/2022
|
-0.25 / -0.87%
|
28.75
|
29.15
|
28.35
|
28.55
|
28.69
|
13.97
|
4,260,100
|
|
8/5/2022
|
0.00 / 0.00%
|
28.90
|
29.20
|
28.50
|
28.80
|
28.73
|
14.09
|
1,921,300
|
|
8/4/2022
|
+0.80 / +2.86%
|
28.50
|
29.20
|
28.25
|
28.80
|
28.73
|
14.09
|
7,312,600
|
|
8/3/2022
|
+0.35 / +1.27%
|
27.50
|
28.10
|
27.30
|
28.00
|
27.87
|
13.70
|
3,807,700
|
|
8/2/2022
|
+0.40 / +1.47%
|
27.30
|
27.80
|
27.30
|
27.65
|
27.57
|
13.53
|
2,771,820
|
|
8/1/2022
|
+0.65 / +2.44%
|
27.10
|
27.45
|
27.05
|
27.25
|
27.24
|
13.34
|
1,942,000
|
|
7/29/2022
|
-0.60 / -2.21%
|
27.60
|
27.60
|
26.60
|
26.60
|
27.04
|
13.02
|
15,082,915
|
|
7/28/2022
|
+0.25 / +0.93%
|
27.05
|
27.80
|
27.05
|
27.20
|
27.34
|
13.31
|
2,702,875
|
|
7/27/2022
|
-0.05 / -0.19%
|
27.00
|
27.10
|
26.50
|
26.95
|
26.83
|
13.19
|
1,653,200
|
|
7/26/2022
|
-0.40 / -1.46%
|
27.50
|
27.60
|
27.00
|
27.00
|
27.22
|
13.21
|
1,678,345
|
|
7/25/2022
|
-0.65 / -2.32%
|
27.55
|
27.90
|
27.30
|
27.40
|
27.50
|
13.41
|
1,365,400
|
|
7/22/2022
|
-0.25 / -0.88%
|
28.30
|
28.65
|
27.95
|
28.05
|
28.21
|
13.73
|
2,447,800
|
|
7/21/2022
|
-0.15 / -0.53%
|
28.55
|
28.65
|
28.05
|
28.30
|
28.40
|
13.85
|
2,614,000
|
|
7/20/2022
|
+1.30 / +4.79%
|
27.50
|
28.50
|
27.20
|
28.45
|
27.90
|
13.92
|
3,076,300
|
|
7/19/2022
|
-0.10 / -0.37%
|
27.30
|
27.30
|
26.75
|
27.15
|
27.03
|
13.29
|
4,623,050
|
|
7/18/2022
|
+0.15 / +0.55%
|
27.35
|
27.50
|
27.15
|
27.25
|
27.38
|
13.34
|
4,908,110
|
|
7/15/2022
|
+0.20 / +0.74%
|
27.00
|
27.50
|
27.00
|
27.10
|
27.20
|
13.26
|
2,726,345
|
|
7/14/2022
|
+0.25 / +0.94%
|
26.55
|
27.05
|
26.50
|
26.90
|
26.78
|
13.17
|
852,480
|
|
7/13/2022
|
-0.05 / -0.19%
|
26.70
|
27.50
|
26.05
|
26.65
|
27.09
|
13.04
|
6,625,985
|
|
7/12/2022
|
+0.70 / +2.69%
|
26.05
|
26.75
|
26.05
|
26.70
|
26.38
|
13.07
|
629,500
|
|
7/11/2022
|
-1.10 / -4.06%
|
27.00
|
27.10
|
26.00
|
26.00
|
26.57
|
12.72
|
5,794,315
|
|
7/8/2022
|
-0.35 / -1.28%
|
27.50
|
27.85
|
27.00
|
27.10
|
27.45
|
13.26
|
8,137,300
|
|
7/7/2022
|
+0.50 / +1.86%
|
26.70
|
27.65
|
26.70
|
27.45
|
27.27
|
13.43
|
1,466,500
|
|
7/6/2022
|
-0.55 / -2.00%
|
27.30
|
27.80
|
26.40
|
26.95
|
27.29
|
13.19
|
7,989,215
|
|
7/5/2022
|
+0.20 / +0.73%
|
27.50
|
27.95
|
27.05
|
27.50
|
27.57
|
13.46
|
4,569,960
|
|
7/4/2022
|
0.00 / 0.00%
|
27.30
|
27.80
|
27.20
|
27.30
|
27.40
|
13.36
|
6,183,145
|
|
7/1/2022
|
+0.15 / +0.55%
|
27.15
|
27.60
|
26.40
|
27.30
|
26.87
|
13.36
|
3,398,800
|
|
6/30/2022
|
-0.25 / -0.91%
|
27.20
|
28.00
|
27.15
|
27.15
|
27.65
|
13.29
|
1,757,700
|
|
6/29/2022
|
-0.20 / -0.72%
|
27.10
|
28.30
|
27.10
|
27.40
|
27.56
|
13.41
|
1,929,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
3,051,500
|
8.00
|
1.27%
|
|
|
ACB
|
5,712,500
|
20.95
|
0.00%
|
|
|
BAB
|
200
|
11.60
|
1.75%
|
|
|
BID
|
1,865,600
|
35.20
|
-0.14%
|
|
|
BVB
|
3,601,400
|
12.80
|
-0.78%
|
|
|
CTG
|
4,647,300
|
37.85
|
-0.39%
|
|
|
EIB
|
26,958,700
|
22.90
|
-0.87%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|