|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
18.25
+0.60/+3.40%
11:35:02 AM
|
|
|
|
Closing price on 10/11/2022
|
|
| Open |
19.35 |
| High |
20.00 |
| Low |
19.35 |
| Volume |
10,778,300 |
| Split-adjusted Price |
12.53 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2022
|
-1.45 / -6.97%
|
19.35
|
20.00
|
19.35
|
19.35
|
19.42
|
12.53
|
10,778,300
|
|
|
10/10/2022
|
-1.55 / -6.94%
|
20.80
|
21.70
|
20.80
|
20.80
|
21.14
|
13.47
|
3,728,400
|
|
|
10/7/2022
|
-1.65 / -6.88%
|
23.05
|
23.15
|
22.35
|
22.35
|
22.46
|
14.47
|
2,352,600
|
|
|
10/6/2022
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.00
|
24.00
|
23.69
|
15.54
|
3,791,100
|
|
|
10/5/2022
|
+0.20 / +0.84%
|
24.00
|
24.15
|
23.75
|
24.00
|
23.93
|
15.54
|
1,213,400
|
|
|
10/4/2022
|
-0.05 / -0.21%
|
23.90
|
24.40
|
23.75
|
23.80
|
23.95
|
15.41
|
2,418,200
|
|
|
10/3/2022
|
-1.15 / -4.60%
|
25.10
|
25.10
|
23.40
|
23.85
|
23.99
|
15.44
|
1,603,200
|
|
|
9/30/2022
|
+0.30 / +1.21%
|
24.50
|
25.10
|
23.95
|
25.00
|
24.54
|
16.19
|
2,074,800
|
|
|
9/29/2022
|
+0.05 / +0.20%
|
24.70
|
25.00
|
24.20
|
24.70
|
24.68
|
15.99
|
10,128,500
|
|
|
9/28/2022
|
-0.25 / -1.00%
|
24.25
|
24.75
|
23.50
|
24.65
|
24.36
|
15.96
|
1,533,900
|
|
|
9/27/2022
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.00
|
24.90
|
24.71
|
16.12
|
1,141,500
|
|
|
9/26/2022
|
-0.15 / -0.60%
|
24.70
|
24.90
|
23.70
|
24.90
|
24.18
|
16.12
|
1,898,800
|
|
|
9/23/2022
|
-0.30 / -1.18%
|
25.35
|
25.40
|
25.00
|
25.05
|
25.23
|
16.22
|
1,059,500
|
|
|
9/22/2022
|
+0.10 / +0.40%
|
25.00
|
25.35
|
24.80
|
25.35
|
25.06
|
16.41
|
604,500
|
|
|
9/21/2022
|
-0.15 / -0.59%
|
25.00
|
25.40
|
25.00
|
25.25
|
25.12
|
16.35
|
2,152,000
|
|
|
9/20/2022
|
+0.40 / +1.60%
|
25.40
|
25.40
|
24.90
|
25.40
|
25.11
|
16.45
|
2,690,600
|
|
|
9/19/2022
|
-1.30 / -4.94%
|
26.30
|
26.30
|
24.70
|
25.00
|
25.49
|
16.19
|
3,550,400
|
|
|
9/16/2022
|
-0.25 / -0.94%
|
26.50
|
26.85
|
26.30
|
26.30
|
26.64
|
17.03
|
1,765,600
|
|
|
9/15/2022
|
0.00 / 0.00%
|
26.65
|
27.35
|
26.50
|
26.55
|
26.80
|
17.19
|
1,747,400
|
|
|
9/14/2022
|
-0.30 / -1.12%
|
26.50
|
26.80
|
26.25
|
26.55
|
26.43
|
17.19
|
1,203,000
|
|
|
9/13/2022
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.75
|
26.85
|
26.91
|
17.38
|
1,269,200
|
|
|
9/12/2022
|
-0.05 / -0.19%
|
27.00
|
27.10
|
26.80
|
26.95
|
26.94
|
17.45
|
1,381,465
|
|
|
9/9/2022
|
+0.10 / +0.37%
|
27.30
|
27.30
|
26.60
|
27.00
|
27.01
|
17.48
|
1,435,700
|
|
|
9/8/2022
|
-0.40 / -1.47%
|
27.35
|
27.40
|
26.90
|
26.90
|
27.12
|
17.42
|
1,939,300
|
|
|
9/7/2022
|
-0.70 / -2.50%
|
27.80
|
27.90
|
27.30
|
27.30
|
27.58
|
17.68
|
8,598,000
|
|
|
9/6/2022
|
0.00 / 0.00%
|
28.15
|
28.15
|
27.65
|
28.00
|
27.91
|
18.13
|
2,148,000
|
|
|
9/5/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.75
|
28.00
|
28.06
|
18.13
|
2,527,200
|
|
|
8/31/2022
|
+0.10 / +0.36%
|
27.90
|
28.15
|
27.55
|
28.00
|
27.82
|
18.13
|
969,353
|
|
|
8/30/2022
|
+0.20 / +0.72%
|
28.00
|
28.20
|
27.70
|
27.90
|
27.92
|
18.06
|
5,190,465
|
|
|
8/29/2022
|
-0.70 / -2.46%
|
28.00
|
28.10
|
27.10
|
27.70
|
27.62
|
17.93
|
3,038,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,518,700
|
8.70
|
1.16%
|
|
|
|
ACB
|
5,538,300
|
24.75
|
0.41%
|
|
|
|
BAB
|
2,700
|
12.30
|
0.82%
|
|
|
|
BID
|
759,500
|
48.35
|
2.65%
|
|
|
|
BVB
|
1,431,100
|
12.70
|
0.00%
|
|
|
|
CTG
|
6,222,000
|
32.80
|
2.82%
|
|
|
|
EIB
|
6,732,200
|
19.95
|
0.00%
|
|
|
|
EVF
|
7,684,100
|
16.20
|
2.21%
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|