|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.30
+0.10/+0.76%
3:09:23 PM
|
|
|
|
Closing price on 9/16/2022
|
|
| Open |
26.50 |
| High |
26.85 |
| Low |
26.30 |
| Volume |
1,765,600 |
| Split-adjusted Price |
12.87 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
-0.25 / -0.94%
|
26.50
|
26.85
|
26.30
|
26.30
|
26.64
|
12.87
|
1,765,600
|
|
|
9/15/2022
|
0.00 / 0.00%
|
26.65
|
27.35
|
26.50
|
26.55
|
26.80
|
12.99
|
1,747,400
|
|
|
9/14/2022
|
-0.30 / -1.12%
|
26.50
|
26.80
|
26.25
|
26.55
|
26.43
|
12.99
|
1,203,000
|
|
|
9/13/2022
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.75
|
26.85
|
26.91
|
13.14
|
1,269,200
|
|
|
9/12/2022
|
-0.05 / -0.19%
|
27.00
|
27.10
|
26.80
|
26.95
|
26.94
|
13.19
|
1,381,465
|
|
|
9/9/2022
|
+0.10 / +0.37%
|
27.30
|
27.30
|
26.60
|
27.00
|
27.01
|
13.21
|
1,435,700
|
|
|
9/8/2022
|
-0.40 / -1.47%
|
27.35
|
27.40
|
26.90
|
26.90
|
27.12
|
13.17
|
1,939,300
|
|
|
9/7/2022
|
-0.70 / -2.50%
|
27.80
|
27.90
|
27.30
|
27.30
|
27.58
|
13.36
|
8,598,000
|
|
|
9/6/2022
|
0.00 / 0.00%
|
28.15
|
28.15
|
27.65
|
28.00
|
27.91
|
13.70
|
2,148,000
|
|
|
9/5/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.75
|
28.00
|
28.06
|
13.70
|
2,527,200
|
|
|
8/31/2022
|
+0.10 / +0.36%
|
27.90
|
28.15
|
27.55
|
28.00
|
27.82
|
13.70
|
969,353
|
|
|
8/30/2022
|
+0.20 / +0.72%
|
28.00
|
28.20
|
27.70
|
27.90
|
27.92
|
13.65
|
5,190,465
|
|
|
8/29/2022
|
-0.70 / -2.46%
|
28.00
|
28.10
|
27.10
|
27.70
|
27.62
|
13.56
|
3,038,100
|
|
|
8/26/2022
|
-0.40 / -1.39%
|
28.85
|
28.90
|
28.35
|
28.40
|
28.55
|
13.90
|
1,359,300
|
|
|
8/25/2022
|
+0.70 / +2.49%
|
28.45
|
28.90
|
28.15
|
28.80
|
28.47
|
14.09
|
3,033,896
|
|
|
8/24/2022
|
+0.10 / +0.36%
|
28.00
|
28.25
|
27.95
|
28.10
|
28.09
|
13.75
|
7,913,300
|
|
|
8/23/2022
|
+0.10 / +0.36%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.72
|
13.70
|
1,225,800
|
|
|
8/22/2022
|
-0.50 / -1.76%
|
28.25
|
28.30
|
27.75
|
27.90
|
27.99
|
13.65
|
2,079,295
|
|
|
8/19/2022
|
-0.30 / -1.05%
|
28.80
|
28.80
|
28.30
|
28.40
|
28.45
|
13.90
|
1,464,800
|
|
|
8/18/2022
|
0.00 / 0.00%
|
28.70
|
28.80
|
28.30
|
28.70
|
28.59
|
14.05
|
2,894,800
|
|
|
8/17/2022
|
-0.15 / -0.52%
|
28.85
|
28.95
|
28.70
|
28.70
|
28.86
|
14.05
|
2,603,000
|
|
|
8/16/2022
|
-0.10 / -0.35%
|
29.00
|
29.05
|
28.75
|
28.85
|
28.87
|
14.12
|
2,548,100
|
|
|
8/15/2022
|
+0.35 / +1.22%
|
28.95
|
29.30
|
28.70
|
28.95
|
29.01
|
14.17
|
4,541,800
|
|
|
8/12/2022
|
+0.10 / +0.35%
|
28.65
|
28.65
|
28.35
|
28.60
|
28.50
|
14.00
|
1,013,100
|
|
|
8/11/2022
|
+0.20 / +0.71%
|
28.65
|
29.10
|
28.25
|
28.50
|
28.71
|
13.95
|
3,640,900
|
|
|
8/10/2022
|
-0.30 / -1.05%
|
28.70
|
28.70
|
28.25
|
28.30
|
28.43
|
13.85
|
3,634,920
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,653,700
|
8.40
|
2.44%
|
|
|
|
ACB
|
8,986,600
|
21.30
|
1.19%
|
|
|
|
BAB
|
100
|
11.40
|
0.00%
|
|
|
|
BID
|
2,707,600
|
35.85
|
0.84%
|
|
|
|
BVB
|
2,493,100
|
13.00
|
1.56%
|
|
|
|
CTG
|
6,086,700
|
40.30
|
1.00%
|
|
|
|
EIB
|
9,229,100
|
23.30
|
2.87%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|