|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.85
+0.05/+0.28%
1:45:01 PM
|
|
|
|
Closing price on 4/16/2021
|
|
| Open |
28.40 |
| High |
28.50 |
| Low |
27.45 |
| Volume |
9,759,320 |
| Split-adjusted Price |
12.93 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
-1.10 / -3.82%
|
28.40
|
28.50
|
27.45
|
27.70
|
27.91
|
12.93
|
9,759,320
|
|
|
4/15/2021
|
-0.85 / -2.87%
|
29.65
|
29.70
|
28.80
|
28.80
|
29.09
|
13.44
|
5,927,900
|
|
|
4/14/2021
|
+0.05 / +0.17%
|
29.45
|
29.75
|
29.00
|
29.65
|
29.43
|
13.84
|
4,211,400
|
|
|
4/13/2021
|
+0.45 / +1.54%
|
29.35
|
30.70
|
29.30
|
29.60
|
29.91
|
13.81
|
13,381,000
|
|
|
4/12/2021
|
+0.35 / +1.22%
|
29.10
|
29.15
|
28.80
|
29.15
|
28.95
|
13.60
|
7,455,300
|
|
|
4/9/2021
|
-0.10 / -0.35%
|
28.95
|
29.00
|
28.60
|
28.80
|
28.79
|
13.44
|
2,837,100
|
|
|
4/8/2021
|
+0.10 / +0.35%
|
29.00
|
29.15
|
28.70
|
28.90
|
28.99
|
13.49
|
4,230,200
|
|
|
4/7/2021
|
+0.65 / +2.31%
|
28.15
|
29.20
|
28.10
|
28.80
|
28.72
|
13.44
|
8,769,900
|
|
|
4/6/2021
|
-0.25 / -0.88%
|
28.35
|
28.40
|
28.00
|
28.15
|
28.18
|
13.14
|
5,698,500
|
|
|
4/5/2021
|
+0.10 / +0.35%
|
28.65
|
28.70
|
28.25
|
28.40
|
28.49
|
13.25
|
3,468,800
|
|
|
4/2/2021
|
+0.30 / +1.07%
|
28.50
|
28.80
|
28.20
|
28.30
|
28.54
|
13.21
|
6,777,300
|
|
|
4/1/2021
|
+0.15 / +0.54%
|
27.85
|
28.15
|
27.75
|
28.00
|
28.00
|
13.07
|
4,129,700
|
|
|
3/31/2021
|
+0.05 / +0.18%
|
27.80
|
28.05
|
27.65
|
27.85
|
27.89
|
13.00
|
2,172,200
|
|
|
3/30/2021
|
+0.40 / +1.46%
|
27.50
|
27.80
|
27.40
|
27.80
|
27.59
|
12.97
|
2,611,900
|
|
|
3/29/2021
|
+0.70 / +2.62%
|
27.10
|
27.40
|
26.85
|
27.40
|
27.04
|
12.79
|
13,454,500
|
|
|
3/26/2021
|
-0.20 / -0.74%
|
26.75
|
26.90
|
25.70
|
26.70
|
26.36
|
12.46
|
5,041,800
|
|
|
3/25/2021
|
-0.05 / -0.19%
|
27.20
|
27.45
|
26.75
|
26.90
|
27.03
|
12.55
|
5,221,400
|
|
|
3/24/2021
|
-1.35 / -4.77%
|
27.80
|
28.20
|
26.90
|
26.95
|
27.57
|
12.58
|
6,669,100
|
|
|
3/23/2021
|
-0.50 / -1.74%
|
28.70
|
28.90
|
28.00
|
28.30
|
28.49
|
13.21
|
4,377,900
|
|
|
3/22/2021
|
-0.10 / -0.35%
|
28.90
|
29.20
|
28.70
|
28.80
|
28.89
|
13.44
|
3,471,700
|
|
|
3/19/2021
|
-0.10 / -0.34%
|
29.00
|
29.25
|
28.65
|
28.90
|
28.96
|
13.49
|
6,947,000
|
|
|
3/18/2021
|
+0.30 / +1.05%
|
29.00
|
29.20
|
28.70
|
29.00
|
29.00
|
13.53
|
5,781,900
|
|
|
3/17/2021
|
+0.20 / +0.70%
|
28.40
|
28.80
|
28.25
|
28.70
|
28.61
|
13.39
|
3,656,000
|
|
|
3/16/2021
|
-0.20 / -0.70%
|
28.80
|
28.90
|
28.20
|
28.50
|
28.55
|
13.30
|
3,011,500
|
|
|
3/15/2021
|
+0.10 / +0.35%
|
28.70
|
29.00
|
28.65
|
28.70
|
28.77
|
13.39
|
4,597,200
|
|
|
3/12/2021
|
0.00 / 0.00%
|
28.65
|
29.15
|
28.55
|
28.60
|
28.80
|
13.35
|
5,823,500
|
|
|
3/11/2021
|
+0.15 / +0.53%
|
28.75
|
28.85
|
28.50
|
28.60
|
28.71
|
13.35
|
5,008,800
|
|
|
3/10/2021
|
+0.05 / +0.18%
|
28.45
|
28.65
|
28.00
|
28.45
|
28.39
|
13.28
|
2,567,700
|
|
|
3/9/2021
|
-0.10 / -0.35%
|
28.20
|
28.80
|
27.80
|
28.40
|
28.18
|
13.25
|
3,367,100
|
|
|
3/8/2021
|
0.00 / 0.00%
|
28.80
|
29.20
|
28.40
|
28.50
|
28.67
|
13.30
|
4,719,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,044,800
|
7.60
|
0.00%
|
|
|
|
ACB
|
1,732,900
|
24.15
|
-0.41%
|
|
|
|
BAB
|
7,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,037,800
|
48.25
|
-0.52%
|
|
|
|
BVB
|
275,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,667,200
|
34.90
|
-0.14%
|
|
|
|
EIB
|
2,509,200
|
18.35
|
0.27%
|
|
|
|
EVF
|
1,616,200
|
11.50
|
0.44%
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|