|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.70
-0.10/-0.72%
9:40:01 AM
|
|
|
|
Closing price on 12/15/2021
|
|
| Open |
50.60 |
| High |
52.70 |
| Low |
49.90 |
| Volume |
4,720,000 |
| Split-adjusted Price |
18.85 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2021
|
+1.50 / +2.97%
|
50.60
|
52.70
|
49.90
|
52.00
|
51.55
|
18.85
|
4,720,000
|
|
|
12/14/2021
|
0.00 / 0.00%
|
50.00
|
51.30
|
49.50
|
50.50
|
50.47
|
18.31
|
2,485,500
|
|
|
12/13/2021
|
-1.50 / -2.88%
|
52.00
|
52.40
|
50.00
|
50.50
|
51.01
|
18.31
|
4,742,900
|
|
|
12/10/2021
|
+0.80 / +1.56%
|
51.20
|
53.50
|
50.80
|
52.00
|
52.19
|
18.85
|
8,220,500
|
|
|
12/9/2021
|
+0.10 / +0.20%
|
51.10
|
52.00
|
50.40
|
51.20
|
51.14
|
18.56
|
2,668,600
|
|
|
12/8/2021
|
+3.30 / +6.90%
|
48.10
|
51.10
|
48.10
|
51.10
|
50.15
|
18.52
|
9,186,000
|
|
|
12/7/2021
|
+0.80 / +1.70%
|
47.40
|
48.50
|
46.55
|
47.80
|
47.53
|
17.33
|
2,466,700
|
|
|
12/6/2021
|
0.00 / 0.00%
|
46.60
|
47.80
|
45.00
|
47.00
|
46.72
|
17.04
|
4,309,000
|
|
|
12/3/2021
|
-1.40 / -2.89%
|
48.90
|
49.00
|
47.00
|
47.00
|
48.35
|
17.04
|
3,624,400
|
|
|
12/2/2021
|
+0.15 / +0.31%
|
48.05
|
49.90
|
48.05
|
48.40
|
49.23
|
17.55
|
5,774,000
|
|
|
12/1/2021
|
+3.15 / +6.98%
|
45.00
|
48.25
|
44.80
|
48.25
|
46.64
|
17.49
|
5,781,300
|
|
|
11/30/2021
|
-2.10 / -4.45%
|
47.90
|
47.90
|
44.50
|
45.10
|
46.17
|
16.35
|
6,316,500
|
|
|
11/29/2021
|
-0.30 / -0.63%
|
46.50
|
48.00
|
46.50
|
47.20
|
47.26
|
17.11
|
2,430,200
|
|
|
11/26/2021
|
-1.70 / -3.46%
|
49.10
|
49.20
|
47.50
|
47.50
|
48.28
|
17.22
|
3,319,200
|
|
|
11/25/2021
|
+0.10 / +0.20%
|
49.50
|
49.50
|
48.15
|
49.20
|
48.77
|
17.84
|
4,304,700
|
|
|
11/24/2021
|
+0.40 / +0.82%
|
48.70
|
49.85
|
47.70
|
49.10
|
49.08
|
17.80
|
7,302,100
|
|
|
11/23/2021
|
+2.20 / +4.73%
|
47.50
|
48.70
|
46.50
|
48.70
|
47.93
|
17.65
|
8,005,849
|
|
|
11/22/2021
|
+3.00 / +6.90%
|
44.00
|
46.50
|
43.50
|
46.50
|
46.16
|
16.86
|
10,194,000
|
|
|
11/19/2021
|
+0.55 / +1.28%
|
42.90
|
44.50
|
42.85
|
43.50
|
43.67
|
15.77
|
3,155,700
|
|
|
11/18/2021
|
-0.30 / -0.69%
|
43.15
|
43.30
|
42.95
|
42.95
|
43.09
|
15.57
|
2,382,100
|
|
|
11/17/2021
|
-0.45 / -1.03%
|
44.00
|
44.00
|
43.20
|
43.25
|
43.45
|
15.68
|
2,572,000
|
|
|
11/16/2021
|
-0.25 / -0.57%
|
44.00
|
44.20
|
43.70
|
43.70
|
43.96
|
15.84
|
2,533,500
|
|
|
11/15/2021
|
+0.45 / +1.03%
|
44.20
|
44.20
|
43.50
|
43.95
|
43.87
|
15.93
|
2,505,800
|
|
|
11/12/2021
|
+0.50 / +1.16%
|
43.10
|
43.80
|
42.70
|
43.50
|
42.92
|
15.77
|
1,883,100
|
|
|
11/11/2021
|
-1.00 / -2.27%
|
44.00
|
44.10
|
42.80
|
43.00
|
43.18
|
15.59
|
2,618,500
|
|
|
11/10/2021
|
+0.60 / +1.38%
|
43.20
|
44.00
|
43.05
|
44.00
|
43.38
|
15.95
|
1,944,200
|
|
|
11/9/2021
|
-0.40 / -0.91%
|
44.00
|
44.00
|
43.20
|
43.40
|
43.65
|
15.73
|
2,336,200
|
|
|
11/8/2021
|
+0.30 / +0.69%
|
43.85
|
44.05
|
43.70
|
43.80
|
43.93
|
15.88
|
7,777,800
|
|
|
11/5/2021
|
-0.25 / -0.57%
|
44.10
|
44.15
|
43.20
|
43.50
|
43.74
|
15.77
|
2,881,900
|
|
|
11/4/2021
|
-0.45 / -1.02%
|
44.20
|
44.25
|
43.65
|
43.75
|
43.93
|
15.86
|
2,050,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
714,800
|
7.60
|
1.33%
|
|
|
|
ACB
|
8,103,800
|
25.50
|
2.82%
|
|
|
|
BAB
|
1,700
|
11.10
|
-0.89%
|
|
|
|
BID
|
605,800
|
37.55
|
0.27%
|
|
|
|
BVB
|
1,683,400
|
12.80
|
3.23%
|
|
|
|
CTG
|
1,561,200
|
40.15
|
1.39%
|
|
|
|
EIB
|
706,400
|
19.90
|
0.00%
|
|
|
|
|
Market Update
Last updated at 9:40:00 AM
|
|
|
|
|