Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.70
+0.10/+0.57%
3:04:59 PM
|
|
|
Closing price on 4/1/2022
|
|
Open |
40.15 |
High |
41.55 |
Low |
40.00 |
Volume |
11,121,000 |
Split-adjusted Price |
25.99 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2022
|
+1.10 / +2.74%
|
40.15
|
41.55
|
40.00
|
41.25
|
41.02
|
25.99
|
11,121,000
|
|
3/31/2022
|
+0.15 / +0.38%
|
40.30
|
40.80
|
40.10
|
40.15
|
40.47
|
25.29
|
2,433,800
|
|
3/30/2022
|
-0.30 / -0.74%
|
40.30
|
40.95
|
39.80
|
40.00
|
40.52
|
25.20
|
5,350,100
|
|
3/29/2022
|
+0.85 / +2.15%
|
39.45
|
40.50
|
39.45
|
40.30
|
40.08
|
25.39
|
4,909,800
|
|
3/28/2022
|
-0.45 / -1.13%
|
39.85
|
40.20
|
38.85
|
39.45
|
39.63
|
24.85
|
2,993,800
|
|
3/25/2022
|
-0.20 / -0.50%
|
40.60
|
40.60
|
39.90
|
39.90
|
40.05
|
25.14
|
4,993,700
|
|
3/24/2022
|
+0.05 / +0.12%
|
40.05
|
40.25
|
39.80
|
40.10
|
40.02
|
25.26
|
2,951,000
|
|
3/23/2022
|
-0.45 / -1.11%
|
40.50
|
41.05
|
40.00
|
40.05
|
40.77
|
25.23
|
4,207,000
|
|
3/22/2022
|
+0.60 / +1.50%
|
39.90
|
40.90
|
39.85
|
40.50
|
40.42
|
25.51
|
6,367,200
|
|
3/21/2022
|
+0.40 / +1.01%
|
39.55
|
40.30
|
39.55
|
39.90
|
39.97
|
25.14
|
8,745,800
|
|
3/18/2022
|
-0.10 / -0.25%
|
39.90
|
40.00
|
39.45
|
39.50
|
39.75
|
24.88
|
1,622,300
|
|
3/17/2022
|
-0.15 / -0.38%
|
40.05
|
40.40
|
39.60
|
39.60
|
39.99
|
24.95
|
3,131,300
|
|
3/16/2022
|
-0.15 / -0.38%
|
39.95
|
40.40
|
39.65
|
39.75
|
39.99
|
25.04
|
8,033,800
|
|
3/15/2022
|
+0.70 / +1.79%
|
39.20
|
40.30
|
39.10
|
39.90
|
39.89
|
25.14
|
8,713,700
|
|
3/14/2022
|
+0.55 / +1.42%
|
38.50
|
39.50
|
38.50
|
39.20
|
38.99
|
24.70
|
2,160,600
|
|
3/11/2022
|
-0.35 / -0.90%
|
38.70
|
39.50
|
38.55
|
38.65
|
38.95
|
24.35
|
2,509,400
|
|
3/10/2022
|
+0.20 / +0.52%
|
39.80
|
39.80
|
38.95
|
39.00
|
39.23
|
24.57
|
2,043,100
|
|
3/9/2022
|
0.00 / 0.00%
|
38.85
|
39.35
|
38.80
|
38.80
|
38.99
|
24.44
|
2,653,800
|
|
3/8/2022
|
-0.20 / -0.51%
|
38.80
|
40.00
|
38.35
|
38.80
|
39.36
|
24.44
|
5,092,700
|
|
3/7/2022
|
-1.75 / -4.29%
|
40.40
|
40.45
|
38.50
|
39.00
|
39.28
|
24.57
|
20,674,585
|
|
3/4/2022
|
-0.75 / -1.81%
|
41.10
|
41.75
|
40.50
|
40.75
|
41.07
|
25.67
|
5,147,000
|
|
3/3/2022
|
+0.05 / +0.12%
|
41.60
|
42.25
|
41.10
|
41.50
|
41.61
|
26.14
|
4,590,700
|
|
3/2/2022
|
-1.35 / -3.15%
|
42.45
|
43.30
|
41.10
|
41.45
|
42.52
|
26.11
|
13,271,600
|
|
3/1/2022
|
+0.55 / +1.30%
|
42.20
|
43.20
|
41.90
|
42.80
|
42.80
|
26.96
|
11,884,800
|
|
2/28/2022
|
+0.30 / +0.72%
|
41.80
|
42.50
|
41.00
|
42.25
|
41.96
|
26.62
|
5,548,200
|
|
2/25/2022
|
+0.70 / +1.70%
|
41.70
|
42.75
|
41.30
|
41.95
|
42.14
|
26.43
|
10,795,200
|
|
2/24/2022
|
-1.35 / -3.17%
|
42.00
|
42.40
|
40.30
|
41.25
|
41.53
|
25.99
|
4,957,200
|
|
2/23/2022
|
+1.10 / +2.65%
|
41.50
|
43.20
|
41.45
|
42.60
|
42.42
|
26.84
|
16,076,300
|
|
2/22/2022
|
+0.60 / +1.47%
|
40.55
|
41.50
|
40.40
|
41.50
|
41.18
|
26.14
|
8,309,400
|
|
2/21/2022
|
+0.10 / +0.25%
|
40.50
|
40.90
|
40.10
|
40.90
|
40.61
|
25.77
|
3,994,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
831,400
|
7.80
|
1.30%
|
|
|
ACB
|
5,003,500
|
24.60
|
0.41%
|
|
|
BAB
|
4,300
|
11.80
|
0.00%
|
|
|
BID
|
2,361,500
|
49.30
|
1.23%
|
|
|
BVB
|
879,800
|
11.30
|
0.89%
|
|
|
CTG
|
9,157,300
|
35.50
|
1.43%
|
|
|
EIB
|
8,893,900
|
18.45
|
-0.81%
|
|
|
EVF
|
1,458,500
|
11.95
|
-0.42%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|