|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.05
+0.15/+0.94%
3:05:00 PM
|
|
|
|
Closing price on 12/6/2022
|
|
| Open |
23.00 |
| High |
23.15 |
| Low |
21.60 |
| Volume |
11,606,200 |
| Split-adjusted Price |
11.34 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-1.55 / -6.70%
|
23.00
|
23.15
|
21.60
|
21.60
|
22.21
|
11.34
|
11,606,200
|
|
|
12/5/2022
|
+0.35 / +1.54%
|
23.20
|
24.00
|
22.95
|
23.15
|
23.47
|
12.15
|
22,969,600
|
|
|
12/2/2022
|
+1.00 / +4.59%
|
21.50
|
22.80
|
21.20
|
22.80
|
21.92
|
11.97
|
8,249,700
|
|
|
12/1/2022
|
-0.20 / -0.91%
|
22.35
|
22.75
|
21.60
|
21.80
|
22.14
|
11.44
|
15,159,700
|
|
|
11/30/2022
|
+0.50 / +2.33%
|
21.70
|
22.50
|
20.85
|
22.00
|
21.63
|
11.55
|
12,992,800
|
|
|
11/29/2022
|
+0.50 / +2.38%
|
21.30
|
21.60
|
20.70
|
21.50
|
21.17
|
11.29
|
9,286,500
|
|
|
11/28/2022
|
+0.70 / +3.45%
|
20.50
|
21.30
|
20.05
|
21.00
|
20.67
|
11.02
|
14,524,489
|
|
|
11/25/2022
|
+0.30 / +1.50%
|
20.20
|
20.35
|
19.75
|
20.30
|
20.12
|
10.66
|
3,035,400
|
|
|
11/24/2022
|
0.00 / 0.00%
|
20.10
|
20.25
|
19.20
|
20.00
|
19.91
|
10.50
|
4,812,700
|
|
|
11/23/2022
|
-0.65 / -3.15%
|
20.35
|
20.80
|
19.90
|
20.00
|
20.46
|
10.50
|
2,889,500
|
|
|
11/22/2022
|
+0.05 / +0.24%
|
20.50
|
21.20
|
20.15
|
20.65
|
20.71
|
10.84
|
5,489,300
|
|
|
11/21/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.00
|
20.60
|
20.38
|
10.81
|
5,759,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|