|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.05
+0.15/+0.94%
3:05:00 PM
|
|
|
|
Closing price on 11/18/2022
|
|
| Open |
20.60 |
| High |
20.90 |
| Low |
20.15 |
| Volume |
7,495,900 |
| Split-adjusted Price |
10.81 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
-0.25 / -1.20%
|
20.60
|
20.90
|
20.15
|
20.60
|
20.58
|
10.81
|
7,495,900
|
|
|
11/17/2022
|
0.00 / 0.00%
|
21.30
|
21.50
|
20.45
|
20.85
|
20.98
|
10.95
|
5,229,400
|
|
|
11/16/2022
|
+0.95 / +4.77%
|
18.75
|
21.00
|
18.60
|
20.85
|
19.91
|
10.95
|
5,537,900
|
|
|
11/15/2022
|
+0.20 / +1.02%
|
19.40
|
19.90
|
18.35
|
19.90
|
19.21
|
10.45
|
14,060,500
|
|
|
11/14/2022
|
-0.20 / -1.01%
|
19.50
|
19.75
|
19.05
|
19.70
|
19.41
|
10.34
|
18,705,600
|
|
|
11/11/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.20
|
19.90
|
19.85
|
10.45
|
3,738,000
|
|
|
11/10/2022
|
-0.30 / -1.49%
|
20.05
|
20.10
|
19.00
|
19.90
|
19.53
|
10.45
|
2,993,600
|
|
|
11/9/2022
|
-0.30 / -1.46%
|
20.70
|
21.00
|
20.10
|
20.20
|
20.60
|
10.60
|
3,049,378
|
|
|
11/8/2022
|
+0.40 / +1.99%
|
19.70
|
20.70
|
19.50
|
20.50
|
20.35
|
10.76
|
7,370,700
|
|
|
11/7/2022
|
-1.20 / -5.63%
|
21.45
|
21.45
|
20.00
|
20.10
|
20.38
|
10.55
|
3,364,100
|
|
|
11/4/2022
|
+0.05 / +0.24%
|
21.00
|
21.30
|
19.80
|
21.30
|
20.76
|
11.18
|
7,433,300
|
|
|
11/3/2022
|
-0.30 / -1.39%
|
21.35
|
22.10
|
20.85
|
21.25
|
21.43
|
11.16
|
8,909,000
|
|
|
11/2/2022
|
-0.25 / -1.15%
|
21.80
|
22.50
|
21.55
|
21.55
|
21.98
|
11.31
|
4,312,500
|
|
|
11/1/2022
|
+1.10 / +5.31%
|
21.00
|
22.10
|
20.90
|
21.80
|
21.68
|
11.44
|
5,884,300
|
|
|
10/31/2022
|
-0.15 / -0.72%
|
21.00
|
21.00
|
20.30
|
20.70
|
20.78
|
10.87
|
2,827,900
|
|
|
10/28/2022
|
-0.15 / -0.71%
|
21.20
|
21.50
|
20.65
|
20.85
|
21.20
|
10.95
|
3,274,700
|
|
|
10/27/2022
|
+1.00 / +5.00%
|
19.95
|
21.00
|
19.85
|
21.00
|
20.47
|
11.02
|
4,362,200
|
|
|
10/26/2022
|
-0.15 / -0.74%
|
20.20
|
20.45
|
19.80
|
20.00
|
20.15
|
10.50
|
10,303,900
|
|
|
10/25/2022
|
0.00 / 0.00%
|
19.70
|
20.65
|
19.30
|
20.15
|
20.12
|
10.58
|
13,154,600
|
|
|
10/24/2022
|
+0.05 / +0.25%
|
20.10
|
20.15
|
18.70
|
20.15
|
19.57
|
10.58
|
4,669,700
|
|
|
10/21/2022
|
-0.50 / -2.43%
|
20.60
|
20.80
|
19.35
|
20.10
|
19.96
|
10.55
|
2,799,000
|
|
|
10/20/2022
|
+0.05 / +0.24%
|
20.30
|
20.65
|
20.00
|
20.60
|
20.41
|
10.81
|
9,525,300
|
|
|
10/19/2022
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.05
|
20.55
|
20.46
|
10.79
|
1,715,200
|
|
|
10/18/2022
|
0.00 / 0.00%
|
20.70
|
20.95
|
20.40
|
20.60
|
20.62
|
10.81
|
9,285,305
|
|
|
10/17/2022
|
0.00 / 0.00%
|
20.10
|
20.60
|
19.40
|
20.60
|
20.03
|
10.81
|
14,007,200
|
|
|
10/14/2022
|
0.00 / 0.00%
|
20.95
|
21.05
|
20.30
|
20.60
|
20.66
|
10.81
|
2,177,800
|
|
|
10/13/2022
|
+0.10 / +0.49%
|
20.50
|
20.60
|
19.70
|
20.60
|
20.24
|
10.81
|
3,781,000
|
|
|
10/12/2022
|
+1.15 / +5.94%
|
18.30
|
20.50
|
18.30
|
20.50
|
19.64
|
10.76
|
16,362,600
|
|
|
10/11/2022
|
-1.45 / -6.97%
|
19.35
|
20.00
|
19.35
|
19.35
|
19.42
|
10.16
|
10,778,300
|
|
|
10/10/2022
|
-1.55 / -6.94%
|
20.80
|
21.70
|
20.80
|
20.80
|
21.14
|
10.92
|
3,728,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
453,200
|
7.30
|
1.39%
|
|
|
|
ACB
|
3,465,200
|
24.90
|
0.40%
|
|
|
|
BAB
|
3,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,895,400
|
38.60
|
0.52%
|
|
|
|
BVB
|
167,000
|
11.30
|
-0.88%
|
|
|
|
CTG
|
3,097,200
|
36.25
|
0.28%
|
|
|
|
EIB
|
5,135,800
|
19.50
|
2.63%
|
|
|
|
EVF
|
2,606,100
|
9.89
|
1.75%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|