|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.95
-0.05/-0.28%
3:04:59 PM
|
|
|
|
Closing price on 3/23/2022
|
|
| Open |
40.50 |
| High |
41.05 |
| Low |
40.00 |
| Volume |
4,207,000 |
| Split-adjusted Price |
25.93 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
-0.45 / -1.11%
|
40.50
|
41.05
|
40.00
|
40.05
|
40.77
|
25.93
|
4,207,000
|
|
|
3/22/2022
|
+0.60 / +1.50%
|
39.90
|
40.90
|
39.85
|
40.50
|
40.42
|
26.22
|
6,367,200
|
|
|
3/21/2022
|
+0.40 / +1.01%
|
39.55
|
40.30
|
39.55
|
39.90
|
39.97
|
25.83
|
8,745,800
|
|
|
3/18/2022
|
-0.10 / -0.25%
|
39.90
|
40.00
|
39.45
|
39.50
|
39.75
|
25.57
|
1,622,300
|
|
|
3/17/2022
|
-0.15 / -0.38%
|
40.05
|
40.40
|
39.60
|
39.60
|
39.99
|
25.64
|
3,131,300
|
|
|
3/16/2022
|
-0.15 / -0.38%
|
39.95
|
40.40
|
39.65
|
39.75
|
39.99
|
25.74
|
8,033,800
|
|
|
3/15/2022
|
+0.70 / +1.79%
|
39.20
|
40.30
|
39.10
|
39.90
|
39.89
|
25.83
|
8,713,700
|
|
|
3/14/2022
|
+0.55 / +1.42%
|
38.50
|
39.50
|
38.50
|
39.20
|
38.99
|
25.38
|
2,160,600
|
|
|
3/11/2022
|
-0.35 / -0.90%
|
38.70
|
39.50
|
38.55
|
38.65
|
38.95
|
25.02
|
2,509,400
|
|
|
3/10/2022
|
+0.20 / +0.52%
|
39.80
|
39.80
|
38.95
|
39.00
|
39.23
|
25.25
|
2,043,100
|
|
|
3/9/2022
|
0.00 / 0.00%
|
38.85
|
39.35
|
38.80
|
38.80
|
38.99
|
25.12
|
2,653,800
|
|
|
3/8/2022
|
-0.20 / -0.51%
|
38.80
|
40.00
|
38.35
|
38.80
|
39.36
|
25.12
|
5,092,700
|
|
|
3/7/2022
|
-1.75 / -4.29%
|
40.40
|
40.45
|
38.50
|
39.00
|
39.28
|
25.25
|
20,674,585
|
|
|
3/4/2022
|
-0.75 / -1.81%
|
41.10
|
41.75
|
40.50
|
40.75
|
41.07
|
26.38
|
5,147,000
|
|
|
3/3/2022
|
+0.05 / +0.12%
|
41.60
|
42.25
|
41.10
|
41.50
|
41.61
|
26.87
|
4,590,700
|
|
|
3/2/2022
|
-1.35 / -3.15%
|
42.45
|
43.30
|
41.10
|
41.45
|
42.52
|
26.84
|
13,271,600
|
|
|
3/1/2022
|
+0.55 / +1.30%
|
42.20
|
43.20
|
41.90
|
42.80
|
42.80
|
27.71
|
11,884,800
|
|
|
2/28/2022
|
+0.30 / +0.72%
|
41.80
|
42.50
|
41.00
|
42.25
|
41.96
|
27.35
|
5,548,200
|
|
|
2/25/2022
|
+0.70 / +1.70%
|
41.70
|
42.75
|
41.30
|
41.95
|
42.14
|
27.16
|
10,795,200
|
|
|
2/24/2022
|
-1.35 / -3.17%
|
42.00
|
42.40
|
40.30
|
41.25
|
41.53
|
26.71
|
4,957,200
|
|
|
2/23/2022
|
+1.10 / +2.65%
|
41.50
|
43.20
|
41.45
|
42.60
|
42.42
|
27.58
|
16,076,300
|
|
|
2/22/2022
|
+0.60 / +1.47%
|
40.55
|
41.50
|
40.40
|
41.50
|
41.18
|
26.87
|
8,309,400
|
|
|
2/21/2022
|
+0.10 / +0.25%
|
40.50
|
40.90
|
40.10
|
40.90
|
40.61
|
26.48
|
3,994,200
|
|
|
2/18/2022
|
-0.35 / -0.85%
|
40.50
|
41.20
|
40.50
|
40.80
|
40.75
|
26.42
|
3,759,900
|
|
|
2/17/2022
|
+0.75 / +1.86%
|
40.40
|
41.15
|
40.30
|
41.15
|
40.64
|
26.64
|
3,081,100
|
|
|
2/16/2022
|
-0.35 / -0.86%
|
40.95
|
41.10
|
40.35
|
40.40
|
40.60
|
26.16
|
2,879,600
|
|
|
2/15/2022
|
+0.75 / +1.88%
|
41.00
|
41.05
|
40.20
|
40.75
|
40.78
|
26.38
|
3,153,900
|
|
|
2/14/2022
|
-2.85 / -6.65%
|
42.00
|
42.85
|
40.00
|
40.00
|
42.32
|
25.90
|
7,405,700
|
|
|
2/11/2022
|
+1.65 / +4.00%
|
41.00
|
42.95
|
40.80
|
42.85
|
42.22
|
27.74
|
15,984,500
|
|
|
2/10/2022
|
-0.30 / -0.72%
|
41.80
|
41.80
|
40.80
|
41.20
|
41.35
|
26.67
|
3,954,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,053,600
|
7.80
|
1.30%
|
|
|
|
ACB
|
5,141,600
|
26.80
|
-0.92%
|
|
|
|
BAB
|
2,400
|
12.20
|
0.00%
|
|
|
|
BID
|
1,053,600
|
49.60
|
-0.80%
|
|
|
|
BVB
|
297,400
|
11.00
|
1.85%
|
|
|
|
CTG
|
4,863,800
|
33.00
|
0.15%
|
|
|
|
EIB
|
7,251,300
|
17.95
|
1.70%
|
|
|
|
EVF
|
4,761,800
|
13.55
|
-2.52%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|