Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
26.30
+0.15/+0.57%
3:05:05 PM
|
|
|
Closing price on 10/6/2021
|
|
Open |
42.50 |
High |
43.15 |
Low |
41.90 |
Volume |
8,403,600 |
Split-adjusted Price |
28.24 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2021
|
-0.20 / -0.47%
|
42.50
|
43.15
|
41.90
|
42.30
|
42.63
|
28.24
|
8,403,600
|
|
10/5/2021
|
+0.50 / +1.19%
|
42.30
|
42.60
|
41.60
|
42.50
|
42.26
|
28.37
|
32,269,100
|
|
10/4/2021
|
-0.60 / -1.41%
|
42.80
|
42.90
|
41.50
|
42.00
|
42.17
|
28.04
|
13,312,300
|
|
10/1/2021
|
+1.00 / +2.40%
|
41.85
|
42.70
|
41.45
|
42.60
|
42.14
|
28.44
|
15,434,329
|
|
9/30/2021
|
+0.20 / +0.48%
|
41.10
|
41.85
|
41.10
|
41.60
|
41.60
|
27.77
|
6,347,900
|
|
9/29/2021
|
+0.70 / +1.72%
|
40.30
|
41.50
|
40.30
|
41.40
|
40.98
|
27.64
|
10,052,500
|
|
9/28/2021
|
+0.70 / +1.75%
|
39.50
|
40.70
|
39.10
|
40.70
|
39.80
|
27.17
|
10,596,500
|
|
9/27/2021
|
-1.60 / -3.85%
|
41.70
|
41.70
|
40.00
|
40.00
|
40.57
|
26.70
|
6,913,140
|
|
9/24/2021
|
+0.05 / +0.12%
|
41.70
|
42.10
|
41.30
|
41.60
|
41.85
|
27.77
|
9,207,500
|
|
9/23/2021
|
+1.45 / +3.62%
|
40.45
|
42.00
|
39.60
|
41.55
|
40.86
|
27.74
|
18,096,300
|
|
9/22/2021
|
+0.10 / +0.25%
|
40.30
|
40.30
|
39.30
|
40.10
|
39.82
|
26.77
|
4,192,000
|
|
9/21/2021
|
-0.10 / -0.25%
|
39.60
|
40.40
|
39.50
|
40.00
|
39.86
|
26.70
|
6,615,400
|
|
9/20/2021
|
-0.70 / -1.72%
|
41.00
|
41.80
|
39.50
|
40.10
|
41.21
|
26.77
|
8,941,100
|
|
9/17/2021
|
+2.15 / +5.56%
|
38.80
|
40.80
|
38.60
|
40.80
|
39.77
|
27.24
|
11,835,000
|
|
9/16/2021
|
+0.40 / +1.05%
|
38.50
|
39.30
|
38.20
|
38.65
|
38.71
|
25.80
|
5,306,100
|
|
9/15/2021
|
+0.65 / +1.73%
|
37.50
|
38.50
|
37.00
|
38.25
|
37.99
|
25.53
|
6,953,500
|
|
9/14/2021
|
-0.50 / -1.31%
|
37.60
|
38.40
|
37.55
|
37.60
|
37.82
|
25.10
|
6,442,000
|
|
9/13/2021
|
+0.70 / +1.87%
|
37.50
|
38.70
|
37.30
|
38.10
|
37.94
|
25.43
|
6,969,300
|
|
9/10/2021
|
-0.40 / -1.06%
|
38.00
|
38.50
|
37.40
|
37.40
|
38.00
|
24.97
|
16,375,440
|
|
9/9/2021
|
+1.70 / +4.71%
|
36.10
|
37.90
|
35.85
|
37.80
|
36.92
|
25.23
|
21,405,160
|
|
9/8/2021
|
-0.30 / -0.82%
|
36.50
|
36.95
|
36.00
|
36.10
|
36.63
|
24.10
|
6,472,700
|
|
9/7/2021
|
+1.60 / +4.60%
|
34.90
|
36.50
|
34.80
|
36.40
|
35.87
|
24.30
|
11,320,500
|
|
9/6/2021
|
+0.60 / +1.75%
|
34.85
|
35.20
|
34.35
|
34.80
|
34.75
|
23.23
|
4,847,800
|
|
9/1/2021
|
+0.10 / +0.29%
|
34.00
|
34.50
|
33.90
|
34.20
|
34.24
|
22.83
|
2,358,900
|
|
8/31/2021
|
-0.55 / -1.59%
|
34.70
|
35.00
|
34.00
|
34.10
|
34.42
|
22.76
|
2,002,600
|
|
8/30/2021
|
+0.65 / +1.91%
|
34.30
|
34.85
|
33.95
|
34.65
|
34.35
|
23.13
|
2,214,900
|
|
8/27/2021
|
-0.10 / -0.29%
|
33.65
|
34.75
|
33.45
|
34.00
|
33.81
|
22.70
|
2,387,500
|
|
8/26/2021
|
-0.80 / -2.29%
|
35.00
|
35.15
|
34.10
|
34.10
|
34.85
|
22.76
|
3,452,600
|
|
8/25/2021
|
+0.85 / +2.50%
|
34.05
|
34.90
|
33.60
|
34.90
|
34.15
|
23.30
|
3,063,600
|
|
8/24/2021
|
+0.25 / +0.74%
|
33.75
|
34.20
|
33.60
|
34.05
|
33.91
|
22.73
|
3,121,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
6,131,600
|
9.10
|
5.81%
|
|
|
ACB
|
15,030,000
|
21.80
|
1.87%
|
|
|
BAB
|
62,200
|
14.30
|
2.88%
|
|
|
BID
|
1,202,800
|
44.70
|
1.82%
|
|
|
BVB
|
1,491,300
|
11.80
|
7.27%
|
|
|
CTG
|
8,931,900
|
28.65
|
2.50%
|
|
|
EIB
|
8,909,500
|
21.20
|
1.68%
|
|
|
EVF
|
1,367,300
|
9.71
|
-2.02%
|
|
|
|
Market Update
Last updated at 3:05:04 PM
|
|
|
|
|