|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.90
-0.10/-0.63%
3:05:01 PM
|
|
|
|
Closing price on 3/8/2022
|
|
| Open |
38.80 |
| High |
40.00 |
| Low |
38.35 |
| Volume |
5,092,700 |
| Split-adjusted Price |
20.37 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2022
|
-0.20 / -0.51%
|
38.80
|
40.00
|
38.35
|
38.80
|
39.36
|
20.37
|
5,092,700
|
|
|
3/7/2022
|
-1.75 / -4.29%
|
40.40
|
40.45
|
38.50
|
39.00
|
39.28
|
20.47
|
20,674,585
|
|
|
3/4/2022
|
-0.75 / -1.81%
|
41.10
|
41.75
|
40.50
|
40.75
|
41.07
|
21.39
|
5,147,000
|
|
|
3/3/2022
|
+0.05 / +0.12%
|
41.60
|
42.25
|
41.10
|
41.50
|
41.61
|
21.79
|
4,590,700
|
|
|
3/2/2022
|
-1.35 / -3.15%
|
42.45
|
43.30
|
41.10
|
41.45
|
42.52
|
21.76
|
13,271,600
|
|
|
3/1/2022
|
+0.55 / +1.30%
|
42.20
|
43.20
|
41.90
|
42.80
|
42.80
|
22.47
|
11,884,800
|
|
|
2/28/2022
|
+0.30 / +0.72%
|
41.80
|
42.50
|
41.00
|
42.25
|
41.96
|
22.18
|
5,548,200
|
|
|
2/25/2022
|
+0.70 / +1.70%
|
41.70
|
42.75
|
41.30
|
41.95
|
42.14
|
22.02
|
10,795,200
|
|
|
2/24/2022
|
-1.35 / -3.17%
|
42.00
|
42.40
|
40.30
|
41.25
|
41.53
|
21.66
|
4,957,200
|
|
|
2/23/2022
|
+1.10 / +2.65%
|
41.50
|
43.20
|
41.45
|
42.60
|
42.42
|
22.36
|
16,076,300
|
|
|
2/22/2022
|
+0.60 / +1.47%
|
40.55
|
41.50
|
40.40
|
41.50
|
41.18
|
21.79
|
8,309,400
|
|
|
2/21/2022
|
+0.10 / +0.25%
|
40.50
|
40.90
|
40.10
|
40.90
|
40.61
|
21.47
|
3,994,200
|
|
|
2/18/2022
|
-0.35 / -0.85%
|
40.50
|
41.20
|
40.50
|
40.80
|
40.75
|
21.42
|
3,759,900
|
|
|
2/17/2022
|
+0.75 / +1.86%
|
40.40
|
41.15
|
40.30
|
41.15
|
40.64
|
21.60
|
3,081,100
|
|
|
2/16/2022
|
-0.35 / -0.86%
|
40.95
|
41.10
|
40.35
|
40.40
|
40.60
|
21.21
|
2,879,600
|
|
|
2/15/2022
|
+0.75 / +1.88%
|
41.00
|
41.05
|
40.20
|
40.75
|
40.78
|
21.39
|
3,153,900
|
|
|
2/14/2022
|
-2.85 / -6.65%
|
42.00
|
42.85
|
40.00
|
40.00
|
42.32
|
21.00
|
7,405,700
|
|
|
2/11/2022
|
+1.65 / +4.00%
|
41.00
|
42.95
|
40.80
|
42.85
|
42.22
|
22.50
|
15,984,500
|
|
|
2/10/2022
|
-0.30 / -0.72%
|
41.80
|
41.80
|
40.80
|
41.20
|
41.35
|
21.63
|
3,954,300
|
|
|
2/9/2022
|
-0.50 / -1.19%
|
41.90
|
42.35
|
41.40
|
41.50
|
41.88
|
21.79
|
5,419,400
|
|
|
2/8/2022
|
+0.30 / +0.72%
|
41.85
|
42.40
|
41.30
|
42.00
|
41.80
|
22.05
|
5,776,900
|
|
|
2/7/2022
|
-0.25 / -0.60%
|
42.30
|
42.60
|
41.30
|
41.70
|
41.94
|
21.89
|
5,806,800
|
|
|
1/28/2022
|
+1.75 / +4.35%
|
40.15
|
42.30
|
40.00
|
41.95
|
41.62
|
22.02
|
15,526,500
|
|
|
1/27/2022
|
+1.00 / +2.55%
|
39.40
|
40.50
|
39.20
|
40.20
|
39.83
|
21.10
|
7,264,800
|
|
|
1/26/2022
|
-0.55 / -1.38%
|
40.00
|
40.55
|
39.20
|
39.20
|
40.12
|
20.58
|
10,946,400
|
|
|
1/25/2022
|
+2.00 / +5.30%
|
37.70
|
40.00
|
37.70
|
39.75
|
39.00
|
20.87
|
8,957,900
|
|
|
1/24/2022
|
-2.25 / -5.63%
|
40.00
|
40.50
|
37.20
|
37.75
|
39.45
|
19.82
|
6,820,100
|
|
|
1/21/2022
|
+0.40 / +1.01%
|
39.65
|
41.00
|
39.65
|
40.00
|
40.51
|
21.00
|
8,225,000
|
|
|
1/20/2022
|
+0.30 / +0.76%
|
39.30
|
40.35
|
39.25
|
39.60
|
39.71
|
20.79
|
7,434,600
|
|
|
1/19/2022
|
+0.40 / +1.03%
|
38.60
|
40.30
|
38.60
|
39.30
|
39.74
|
20.63
|
6,653,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
239,100
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,724,000
|
24.80
|
0.00%
|
|
|
|
BAB
|
2,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,993,400
|
46.45
|
0.00%
|
|
|
|
BVB
|
752,800
|
11.30
|
0.00%
|
|
|
|
CTG
|
3,418,200
|
36.15
|
-0.14%
|
|
|
|
EIB
|
3,858,200
|
19.00
|
-0.78%
|
|
|
|
EVF
|
7,047,300
|
9.72
|
-1.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|