|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.20
-0.05/-0.31%
3:05:00 PM
|
|
|
|
Closing price on 9/28/2021
|
|
| Open |
39.50 |
| High |
40.70 |
| Low |
39.10 |
| Volume |
10,596,500 |
| Split-adjusted Price |
15.83 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
+0.70 / +1.75%
|
39.50
|
40.70
|
39.10
|
40.70
|
39.80
|
15.83
|
10,596,500
|
|
|
9/27/2021
|
-1.60 / -3.85%
|
41.70
|
41.70
|
40.00
|
40.00
|
40.57
|
15.56
|
6,913,140
|
|
|
9/24/2021
|
+0.05 / +0.12%
|
41.70
|
42.10
|
41.30
|
41.60
|
41.85
|
16.18
|
9,207,500
|
|
|
9/23/2021
|
+1.45 / +3.62%
|
40.45
|
42.00
|
39.60
|
41.55
|
40.86
|
16.16
|
18,096,300
|
|
|
9/22/2021
|
+0.10 / +0.25%
|
40.30
|
40.30
|
39.30
|
40.10
|
39.82
|
15.59
|
4,192,000
|
|
|
9/21/2021
|
-0.10 / -0.25%
|
39.60
|
40.40
|
39.50
|
40.00
|
39.86
|
15.56
|
6,615,400
|
|
|
9/20/2021
|
-0.70 / -1.72%
|
41.00
|
41.80
|
39.50
|
40.10
|
41.21
|
15.59
|
8,941,100
|
|
|
9/17/2021
|
+2.15 / +5.56%
|
38.80
|
40.80
|
38.60
|
40.80
|
39.77
|
15.87
|
11,835,000
|
|
|
9/16/2021
|
+0.40 / +1.05%
|
38.50
|
39.30
|
38.20
|
38.65
|
38.71
|
15.03
|
5,306,100
|
|
|
9/15/2021
|
+0.65 / +1.73%
|
37.50
|
38.50
|
37.00
|
38.25
|
37.99
|
14.87
|
6,953,500
|
|
|
9/14/2021
|
-0.50 / -1.31%
|
37.60
|
38.40
|
37.55
|
37.60
|
37.82
|
14.62
|
6,442,000
|
|
|
9/13/2021
|
+0.70 / +1.87%
|
37.50
|
38.70
|
37.30
|
38.10
|
37.94
|
14.82
|
6,969,300
|
|
|
9/10/2021
|
-0.40 / -1.06%
|
38.00
|
38.50
|
37.40
|
37.40
|
38.00
|
14.54
|
16,375,440
|
|
|
9/9/2021
|
+1.70 / +4.71%
|
36.10
|
37.90
|
35.85
|
37.80
|
36.92
|
14.70
|
21,405,160
|
|
|
9/8/2021
|
-0.30 / -0.82%
|
36.50
|
36.95
|
36.00
|
36.10
|
36.63
|
14.04
|
6,472,700
|
|
|
9/7/2021
|
+1.60 / +4.60%
|
34.90
|
36.50
|
34.80
|
36.40
|
35.87
|
14.16
|
11,320,500
|
|
|
9/6/2021
|
+0.60 / +1.75%
|
34.85
|
35.20
|
34.35
|
34.80
|
34.75
|
13.53
|
4,847,800
|
|
|
9/1/2021
|
+0.10 / +0.29%
|
34.00
|
34.50
|
33.90
|
34.20
|
34.24
|
13.30
|
2,358,900
|
|
|
8/31/2021
|
-0.55 / -1.59%
|
34.70
|
35.00
|
34.00
|
34.10
|
34.42
|
13.26
|
2,002,600
|
|
|
8/30/2021
|
+0.65 / +1.91%
|
34.30
|
34.85
|
33.95
|
34.65
|
34.35
|
13.47
|
2,214,900
|
|
|
8/27/2021
|
-0.10 / -0.29%
|
33.65
|
34.75
|
33.45
|
34.00
|
33.81
|
13.22
|
2,387,500
|
|
|
8/26/2021
|
-0.80 / -2.29%
|
35.00
|
35.15
|
34.10
|
34.10
|
34.85
|
13.26
|
3,452,600
|
|
|
8/25/2021
|
+0.85 / +2.50%
|
34.05
|
34.90
|
33.60
|
34.90
|
34.15
|
13.57
|
3,063,600
|
|
|
8/24/2021
|
+0.25 / +0.74%
|
33.75
|
34.20
|
33.60
|
34.05
|
33.91
|
13.24
|
3,121,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|