|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.45
+0.40/+2.35%
3:04:59 PM
|
|
|
|
Closing price on 1/28/2022
|
|
| Open |
40.15 |
| High |
42.30 |
| Low |
40.00 |
| Volume |
15,526,500 |
| Split-adjusted Price |
27.16 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+1.75 / +4.35%
|
40.15
|
42.30
|
40.00
|
41.95
|
41.62
|
27.16
|
15,526,500
|
|
|
1/27/2022
|
+1.00 / +2.55%
|
39.40
|
40.50
|
39.20
|
40.20
|
39.83
|
26.03
|
7,264,800
|
|
|
1/26/2022
|
-0.55 / -1.38%
|
40.00
|
40.55
|
39.20
|
39.20
|
40.12
|
25.38
|
10,946,400
|
|
|
1/25/2022
|
+2.00 / +5.30%
|
37.70
|
40.00
|
37.70
|
39.75
|
39.00
|
25.74
|
8,957,900
|
|
|
1/24/2022
|
-2.25 / -5.63%
|
40.00
|
40.50
|
37.20
|
37.75
|
39.45
|
24.44
|
6,820,100
|
|
|
1/21/2022
|
+0.40 / +1.01%
|
39.65
|
41.00
|
39.65
|
40.00
|
40.51
|
25.90
|
8,225,000
|
|
|
1/20/2022
|
+0.30 / +0.76%
|
39.30
|
40.35
|
39.25
|
39.60
|
39.71
|
25.64
|
7,434,600
|
|
|
1/19/2022
|
+0.40 / +1.03%
|
38.60
|
40.30
|
38.60
|
39.30
|
39.74
|
25.44
|
6,653,400
|
|
|
1/18/2022
|
-1.30 / -3.23%
|
39.60
|
40.25
|
38.75
|
38.90
|
39.54
|
25.19
|
9,973,455
|
|
|
1/17/2022
|
-1.70 / -4.06%
|
41.60
|
42.20
|
40.20
|
40.20
|
41.14
|
26.03
|
9,068,700
|
|
|
1/14/2022
|
-0.25 / -0.59%
|
41.70
|
42.55
|
41.60
|
41.90
|
42.20
|
27.13
|
5,686,700
|
|
|
1/13/2022
|
-0.85 / -1.98%
|
43.30
|
44.00
|
42.10
|
42.15
|
43.44
|
27.29
|
17,747,000
|
|
|
1/12/2022
|
+2.80 / +6.97%
|
40.20
|
43.00
|
40.00
|
43.00
|
41.46
|
27.84
|
19,145,300
|
|
|
1/11/2022
|
-0.25 / -0.62%
|
40.40
|
41.50
|
40.00
|
40.20
|
40.93
|
26.03
|
4,950,600
|
|
|
1/10/2022
|
-0.55 / -1.34%
|
41.00
|
41.95
|
40.45
|
40.45
|
41.05
|
26.19
|
4,219,100
|
|
|
1/7/2022
|
-1.00 / -2.38%
|
41.85
|
42.40
|
41.00
|
41.00
|
41.59
|
26.55
|
4,150,700
|
|
|
1/6/2022
|
0.00 / 0.00%
|
41.30
|
43.00
|
41.30
|
42.00
|
42.18
|
27.19
|
5,310,700
|
|
|
1/5/2022
|
-0.75 / -1.75%
|
42.50
|
42.75
|
41.90
|
42.00
|
42.14
|
27.19
|
3,952,300
|
|
|
1/4/2022
|
+1.70 / +4.14%
|
41.50
|
43.25
|
41.30
|
42.75
|
42.34
|
27.68
|
11,034,900
|
|
|
12/31/2021
|
+0.30 / +0.74%
|
41.00
|
42.35
|
41.00
|
41.05
|
41.70
|
26.58
|
3,846,400
|
|
|
12/30/2021
|
-0.60 / -1.45%
|
41.15
|
41.40
|
40.55
|
40.75
|
40.99
|
26.38
|
3,684,400
|
|
|
12/29/2021
|
-0.70 / -1.66%
|
42.05
|
42.45
|
41.15
|
41.35
|
41.86
|
26.77
|
10,395,300
|
|
|
12/28/2021
|
+1.30 / +3.19%
|
40.50
|
42.20
|
40.00
|
42.05
|
41.18
|
27.23
|
8,713,900
|
|
|
12/27/2021
|
+1.50 / +3.82%
|
39.60
|
41.60
|
39.20
|
40.75
|
40.56
|
26.38
|
9,162,400
|
|
|
12/24/2021
|
+2.55 / +6.95%
|
36.60
|
39.25
|
36.45
|
39.25
|
38.13
|
25.41
|
8,139,000
|
|
|
12/23/2021
|
-1.30 / -3.42%
|
38.00
|
38.60
|
35.70
|
36.70
|
37.03
|
23.76
|
4,718,400
|
|
|
12/22/2021
|
-0.80 / -2.06%
|
38.50
|
39.50
|
37.90
|
38.00
|
38.91
|
24.60
|
11,063,900
|
|
|
12/21/2021
|
-1.00 / -2.51%
|
39.50
|
39.60
|
38.50
|
38.80
|
38.94
|
25.12
|
3,634,600
|
|
|
12/20/2021
|
+1.80 / +4.74%
|
39.00
|
40.00
|
38.70
|
39.80
|
39.39
|
25.77
|
8,359,200
|
|
|
12/17/2021
|
+0.10 / +0.20%
|
51.40
|
51.50
|
50.40
|
51.30
|
51.07
|
24.60
|
9,490,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
535,700
|
7.90
|
1.28%
|
|
|
|
ACB
|
2,791,900
|
22.30
|
0.68%
|
|
|
|
BAB
|
1,800
|
12.80
|
0.00%
|
|
|
|
BID
|
1,157,100
|
40.00
|
0.88%
|
|
|
|
BVB
|
117,900
|
10.60
|
0.00%
|
|
|
|
CTG
|
3,205,700
|
26.65
|
0.57%
|
|
|
|
EIB
|
12,419,500
|
18.90
|
1.89%
|
|
|
|
EVF
|
6,389,800
|
17.20
|
1.47%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|