|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.20
0.00/0.00%
2:00:01 PM
|
|
|
|
Closing price on 4/14/2021
|
|
| Open |
29.45 |
| High |
29.75 |
| Low |
29.00 |
| Volume |
4,211,400 |
| Split-adjusted Price |
11.53 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2021
|
+0.05 / +0.17%
|
29.45
|
29.75
|
29.00
|
29.65
|
29.43
|
11.53
|
4,211,400
|
|
|
4/13/2021
|
+0.45 / +1.54%
|
29.35
|
30.70
|
29.30
|
29.60
|
29.91
|
11.51
|
13,381,000
|
|
|
4/12/2021
|
+0.35 / +1.22%
|
29.10
|
29.15
|
28.80
|
29.15
|
28.95
|
11.34
|
7,455,300
|
|
|
4/9/2021
|
-0.10 / -0.35%
|
28.95
|
29.00
|
28.60
|
28.80
|
28.79
|
11.20
|
2,837,100
|
|
|
4/8/2021
|
+0.10 / +0.35%
|
29.00
|
29.15
|
28.70
|
28.90
|
28.99
|
11.24
|
4,230,200
|
|
|
4/7/2021
|
+0.65 / +2.31%
|
28.15
|
29.20
|
28.10
|
28.80
|
28.72
|
11.20
|
8,769,900
|
|
|
4/6/2021
|
-0.25 / -0.88%
|
28.35
|
28.40
|
28.00
|
28.15
|
28.18
|
10.95
|
5,698,500
|
|
|
4/5/2021
|
+0.10 / +0.35%
|
28.65
|
28.70
|
28.25
|
28.40
|
28.49
|
11.04
|
3,468,800
|
|
|
4/2/2021
|
+0.30 / +1.07%
|
28.50
|
28.80
|
28.20
|
28.30
|
28.54
|
11.01
|
6,777,300
|
|
|
4/1/2021
|
+0.15 / +0.54%
|
27.85
|
28.15
|
27.75
|
28.00
|
28.00
|
10.89
|
4,129,700
|
|
|
3/31/2021
|
+0.05 / +0.18%
|
27.80
|
28.05
|
27.65
|
27.85
|
27.89
|
10.83
|
2,172,200
|
|
|
3/30/2021
|
+0.40 / +1.46%
|
27.50
|
27.80
|
27.40
|
27.80
|
27.59
|
10.81
|
2,611,900
|
|
|
3/29/2021
|
+0.70 / +2.62%
|
27.10
|
27.40
|
26.85
|
27.40
|
27.04
|
10.66
|
13,454,500
|
|
|
3/26/2021
|
-0.20 / -0.74%
|
26.75
|
26.90
|
25.70
|
26.70
|
26.36
|
10.38
|
5,041,800
|
|
|
3/25/2021
|
-0.05 / -0.19%
|
27.20
|
27.45
|
26.75
|
26.90
|
27.03
|
10.46
|
5,221,400
|
|
|
3/24/2021
|
-1.35 / -4.77%
|
27.80
|
28.20
|
26.90
|
26.95
|
27.57
|
10.48
|
6,669,100
|
|
|
3/23/2021
|
-0.50 / -1.74%
|
28.70
|
28.90
|
28.00
|
28.30
|
28.49
|
11.01
|
4,377,900
|
|
|
3/22/2021
|
-0.10 / -0.35%
|
28.90
|
29.20
|
28.70
|
28.80
|
28.89
|
11.20
|
3,471,700
|
|
|
3/19/2021
|
-0.10 / -0.34%
|
29.00
|
29.25
|
28.65
|
28.90
|
28.96
|
11.24
|
6,947,000
|
|
|
3/18/2021
|
+0.30 / +1.05%
|
29.00
|
29.20
|
28.70
|
29.00
|
29.00
|
11.28
|
5,781,900
|
|
|
3/17/2021
|
+0.20 / +0.70%
|
28.40
|
28.80
|
28.25
|
28.70
|
28.61
|
11.16
|
3,656,000
|
|
|
3/16/2021
|
-0.20 / -0.70%
|
28.80
|
28.90
|
28.20
|
28.50
|
28.55
|
11.08
|
3,011,500
|
|
|
3/15/2021
|
+0.10 / +0.35%
|
28.70
|
29.00
|
28.65
|
28.70
|
28.77
|
11.16
|
4,597,200
|
|
|
3/12/2021
|
0.00 / 0.00%
|
28.65
|
29.15
|
28.55
|
28.60
|
28.80
|
11.12
|
5,823,500
|
|
|
3/11/2021
|
+0.15 / +0.53%
|
28.75
|
28.85
|
28.50
|
28.60
|
28.71
|
11.12
|
5,008,800
|
|
|
3/10/2021
|
+0.05 / +0.18%
|
28.45
|
28.65
|
28.00
|
28.45
|
28.39
|
11.06
|
2,567,700
|
|
|
3/9/2021
|
-0.10 / -0.35%
|
28.20
|
28.80
|
27.80
|
28.40
|
28.18
|
11.04
|
3,367,100
|
|
|
3/8/2021
|
0.00 / 0.00%
|
28.80
|
29.20
|
28.40
|
28.50
|
28.67
|
11.08
|
4,719,200
|
|
|
3/5/2021
|
-0.15 / -0.52%
|
28.20
|
29.00
|
27.70
|
28.50
|
28.20
|
11.08
|
6,168,400
|
|
|
3/4/2021
|
-1.10 / -3.70%
|
29.80
|
29.90
|
28.50
|
28.65
|
29.24
|
11.14
|
4,032,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
868,900
|
8.00
|
-2.44%
|
|
|
|
ACB
|
7,924,500
|
26.40
|
-0.19%
|
|
|
|
BAB
|
6,900
|
12.00
|
0.00%
|
|
|
|
BID
|
2,369,100
|
40.95
|
-1.09%
|
|
|
|
BVB
|
5,029,400
|
14.30
|
-2.72%
|
|
|
|
CTG
|
5,036,800
|
42.35
|
-0.24%
|
|
|
|
EIB
|
11,539,300
|
20.95
|
-0.48%
|
|
|
|
|
Market Update
Last updated at 2:00:00 PM
|
|
|
|
|