|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.60
-0.15/-1.09%
11:15:00 AM
|
|
|
|
Closing price on 3/11/2021
|
|
| Open |
28.75 |
| High |
28.85 |
| Low |
28.50 |
| Volume |
5,008,800 |
| Split-adjusted Price |
10.37 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2021
|
+0.15 / +0.53%
|
28.75
|
28.85
|
28.50
|
28.60
|
28.71
|
10.37
|
5,008,800
|
|
|
3/10/2021
|
+0.05 / +0.18%
|
28.45
|
28.65
|
28.00
|
28.45
|
28.39
|
10.31
|
2,567,700
|
|
|
3/9/2021
|
-0.10 / -0.35%
|
28.20
|
28.80
|
27.80
|
28.40
|
28.18
|
10.30
|
3,367,100
|
|
|
3/8/2021
|
0.00 / 0.00%
|
28.80
|
29.20
|
28.40
|
28.50
|
28.67
|
10.33
|
4,719,200
|
|
|
3/5/2021
|
-0.15 / -0.52%
|
28.20
|
29.00
|
27.70
|
28.50
|
28.20
|
10.33
|
6,168,400
|
|
|
3/4/2021
|
-1.10 / -3.70%
|
29.80
|
29.90
|
28.50
|
28.65
|
29.24
|
10.39
|
4,032,100
|
|
|
3/3/2021
|
0.00 / 0.00%
|
29.90
|
31.00
|
29.70
|
29.75
|
30.19
|
10.79
|
5,889,600
|
|
|
3/2/2021
|
+1.75 / +6.25%
|
28.50
|
29.95
|
28.15
|
29.75
|
28.70
|
10.79
|
17,512,253
|
|
|
3/1/2021
|
+0.45 / +1.63%
|
28.00
|
28.20
|
27.80
|
28.00
|
28.05
|
10.15
|
3,672,800
|
|
|
2/26/2021
|
+0.20 / +0.73%
|
27.00
|
27.70
|
26.90
|
27.55
|
27.29
|
9.99
|
1,406,800
|
|
|
2/25/2021
|
-0.05 / -0.18%
|
27.50
|
27.50
|
27.00
|
27.35
|
27.29
|
9.92
|
1,739,500
|
|
|
2/24/2021
|
-0.55 / -1.97%
|
28.00
|
28.10
|
26.80
|
27.40
|
27.95
|
9.93
|
1,909,800
|
|
|
2/23/2021
|
+0.05 / +0.18%
|
28.05
|
28.10
|
27.60
|
27.95
|
27.94
|
10.13
|
2,963,500
|
|
|
2/22/2021
|
+0.20 / +0.72%
|
27.95
|
28.60
|
27.75
|
27.90
|
28.14
|
10.11
|
3,988,300
|
|
|
2/19/2021
|
-0.15 / -0.54%
|
27.70
|
27.90
|
27.50
|
27.70
|
27.70
|
10.04
|
1,768,000
|
|
|
2/18/2021
|
+0.15 / +0.54%
|
27.80
|
27.85
|
27.40
|
27.85
|
27.69
|
10.10
|
1,481,100
|
|
|
2/17/2021
|
+0.85 / +3.17%
|
27.00
|
27.70
|
26.90
|
27.70
|
27.36
|
10.04
|
1,709,300
|
|
|
2/9/2021
|
+0.65 / +2.48%
|
26.40
|
27.00
|
25.90
|
26.85
|
26.63
|
9.73
|
1,529,600
|
|
|
2/8/2021
|
-0.50 / -1.87%
|
26.70
|
26.90
|
25.00
|
26.20
|
25.99
|
9.50
|
2,133,900
|
|
|
2/5/2021
|
+0.20 / +0.75%
|
26.20
|
27.15
|
26.20
|
26.70
|
26.57
|
9.68
|
9,165,600
|
|
|
2/4/2021
|
-0.30 / -1.12%
|
26.90
|
26.90
|
25.50
|
26.50
|
26.50
|
9.61
|
1,119,000
|
|
|
2/3/2021
|
+1.50 / +5.93%
|
25.80
|
27.05
|
25.60
|
26.80
|
26.23
|
9.72
|
1,899,400
|
|
|
2/2/2021
|
+0.95 / +3.90%
|
24.35
|
25.50
|
24.00
|
25.30
|
24.76
|
9.17
|
1,646,100
|
|
|
2/1/2021
|
-0.60 / -2.40%
|
25.40
|
25.95
|
23.95
|
24.35
|
25.19
|
8.83
|
3,173,600
|
|
|
1/29/2021
|
+1.60 / +6.85%
|
22.00
|
24.95
|
22.00
|
24.95
|
23.94
|
9.04
|
3,775,400
|
|
|
1/28/2021
|
-1.75 / -6.97%
|
23.35
|
24.30
|
23.35
|
23.35
|
23.35
|
8.46
|
4,614,000
|
|
|
1/27/2021
|
-1.60 / -5.99%
|
26.00
|
26.60
|
24.90
|
25.10
|
25.65
|
9.10
|
2,839,900
|
|
|
1/26/2021
|
-0.60 / -2.20%
|
27.20
|
27.30
|
26.00
|
26.70
|
26.70
|
9.68
|
4,560,200
|
|
|
1/25/2021
|
-0.40 / -1.44%
|
27.70
|
27.75
|
27.20
|
27.30
|
27.30
|
9.90
|
2,013,242
|
|
|
1/22/2021
|
-0.80 / -2.81%
|
28.30
|
28.50
|
27.65
|
27.70
|
28.07
|
10.04
|
2,745,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
679,800
|
7.60
|
-1.30%
|
|
|
|
ACB
|
3,961,700
|
25.60
|
0.20%
|
|
|
|
BAB
|
34,800
|
11.40
|
1.79%
|
|
|
|
BID
|
1,882,500
|
36.85
|
-1.47%
|
|
|
|
BVB
|
1,707,700
|
12.60
|
0.00%
|
|
|
|
CTG
|
2,712,500
|
39.10
|
-1.64%
|
|
|
|
EIB
|
3,045,400
|
19.70
|
-0.76%
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|