|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.35
-0.10/-0.57%
3:04:59 PM
|
|
|
|
Closing price on 12/27/2021
|
|
| Open |
39.60 |
| High |
41.60 |
| Low |
39.20 |
| Volume |
9,162,400 |
| Split-adjusted Price |
26.38 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2021
|
+1.50 / +3.82%
|
39.60
|
41.60
|
39.20
|
40.75
|
40.56
|
26.38
|
9,162,400
|
|
|
12/24/2021
|
+2.55 / +6.95%
|
36.60
|
39.25
|
36.45
|
39.25
|
38.13
|
25.41
|
8,139,000
|
|
|
12/23/2021
|
-1.30 / -3.42%
|
38.00
|
38.60
|
35.70
|
36.70
|
37.03
|
23.76
|
4,718,400
|
|
|
12/22/2021
|
-0.80 / -2.06%
|
38.50
|
39.50
|
37.90
|
38.00
|
38.91
|
24.60
|
11,063,900
|
|
|
12/21/2021
|
-1.00 / -2.51%
|
39.50
|
39.60
|
38.50
|
38.80
|
38.94
|
25.12
|
3,634,600
|
|
|
12/20/2021
|
+1.80 / +4.74%
|
39.00
|
40.00
|
38.70
|
39.80
|
39.39
|
25.77
|
8,359,200
|
|
|
12/17/2021
|
+0.10 / +0.20%
|
51.40
|
51.50
|
50.40
|
51.30
|
51.07
|
24.60
|
9,490,000
|
|
|
12/16/2021
|
-0.80 / -1.54%
|
52.70
|
52.70
|
51.20
|
51.20
|
51.79
|
24.56
|
4,016,000
|
|
|
12/15/2021
|
+1.50 / +2.97%
|
50.60
|
52.70
|
49.90
|
52.00
|
51.55
|
24.94
|
4,720,000
|
|
|
12/14/2021
|
0.00 / 0.00%
|
50.00
|
51.30
|
49.50
|
50.50
|
50.47
|
24.22
|
2,485,500
|
|
|
12/13/2021
|
-1.50 / -2.88%
|
52.00
|
52.40
|
50.00
|
50.50
|
51.01
|
24.22
|
4,742,900
|
|
|
12/10/2021
|
+0.80 / +1.56%
|
51.20
|
53.50
|
50.80
|
52.00
|
52.19
|
24.94
|
8,220,500
|
|
|
12/9/2021
|
+0.10 / +0.20%
|
51.10
|
52.00
|
50.40
|
51.20
|
51.14
|
24.56
|
2,668,600
|
|
|
12/8/2021
|
+3.30 / +6.90%
|
48.10
|
51.10
|
48.10
|
51.10
|
50.15
|
24.51
|
9,186,000
|
|
|
12/7/2021
|
+0.80 / +1.70%
|
47.40
|
48.50
|
46.55
|
47.80
|
47.53
|
22.92
|
2,466,700
|
|
|
12/6/2021
|
0.00 / 0.00%
|
46.60
|
47.80
|
45.00
|
47.00
|
46.72
|
22.54
|
4,309,000
|
|
|
12/3/2021
|
-1.40 / -2.89%
|
48.90
|
49.00
|
47.00
|
47.00
|
48.35
|
22.54
|
3,624,400
|
|
|
12/2/2021
|
+0.15 / +0.31%
|
48.05
|
49.90
|
48.05
|
48.40
|
49.23
|
23.21
|
5,774,000
|
|
|
12/1/2021
|
+3.15 / +6.98%
|
45.00
|
48.25
|
44.80
|
48.25
|
46.64
|
23.14
|
5,781,300
|
|
|
11/30/2021
|
-2.10 / -4.45%
|
47.90
|
47.90
|
44.50
|
45.10
|
46.17
|
21.63
|
6,316,500
|
|
|
11/29/2021
|
-0.30 / -0.63%
|
46.50
|
48.00
|
46.50
|
47.20
|
47.26
|
22.64
|
2,430,200
|
|
|
11/26/2021
|
-1.70 / -3.46%
|
49.10
|
49.20
|
47.50
|
47.50
|
48.28
|
22.78
|
3,319,200
|
|
|
11/25/2021
|
+0.10 / +0.20%
|
49.50
|
49.50
|
48.15
|
49.20
|
48.77
|
23.60
|
4,304,700
|
|
|
11/24/2021
|
+0.40 / +0.82%
|
48.70
|
49.85
|
47.70
|
49.10
|
49.08
|
23.55
|
7,302,100
|
|
|
11/23/2021
|
+2.20 / +4.73%
|
47.50
|
48.70
|
46.50
|
48.70
|
47.93
|
23.36
|
8,005,849
|
|
|
11/22/2021
|
+3.00 / +6.90%
|
44.00
|
46.50
|
43.50
|
46.50
|
46.16
|
22.30
|
10,194,000
|
|
|
11/19/2021
|
+0.55 / +1.28%
|
42.90
|
44.50
|
42.85
|
43.50
|
43.67
|
20.86
|
3,155,700
|
|
|
11/18/2021
|
-0.30 / -0.69%
|
43.15
|
43.30
|
42.95
|
42.95
|
43.09
|
20.60
|
2,382,100
|
|
|
11/17/2021
|
-0.45 / -1.03%
|
44.00
|
44.00
|
43.20
|
43.25
|
43.45
|
20.74
|
2,572,000
|
|
|
11/16/2021
|
-0.25 / -0.57%
|
44.00
|
44.20
|
43.70
|
43.70
|
43.96
|
20.96
|
2,533,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
634,300
|
7.80
|
0.00%
|
|
|
|
ACB
|
2,274,400
|
22.40
|
0.00%
|
|
|
|
BAB
|
8,300
|
12.90
|
0.00%
|
|
|
|
BID
|
1,589,400
|
41.40
|
-1.19%
|
|
|
|
BVB
|
156,600
|
10.60
|
0.00%
|
|
|
|
CTG
|
2,203,100
|
26.85
|
-0.19%
|
|
|
|
EIB
|
7,070,100
|
19.00
|
-0.52%
|
|
|
|
EVF
|
5,796,800
|
16.40
|
-2.38%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|