|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.90
-0.10/-0.63%
3:05:01 PM
|
|
|
|
Closing price on 5/20/2022
|
|
| Open |
31.90 |
| High |
32.20 |
| Low |
31.20 |
| Volume |
5,775,800 |
| Split-adjusted Price |
16.48 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+0.25 / +0.80%
|
31.90
|
32.20
|
31.20
|
31.40
|
31.81
|
16.48
|
5,775,800
|
|
|
5/19/2022
|
-1.05 / -3.26%
|
31.45
|
32.15
|
30.75
|
31.15
|
31.49
|
16.35
|
1,963,400
|
|
|
5/18/2022
|
-0.80 / -2.42%
|
33.10
|
34.10
|
32.20
|
32.20
|
33.17
|
16.90
|
5,859,845
|
|
|
5/17/2022
|
+2.00 / +6.45%
|
31.00
|
33.05
|
30.50
|
33.00
|
32.00
|
17.32
|
5,919,900
|
|
|
5/16/2022
|
+1.00 / +3.33%
|
31.00
|
31.60
|
30.20
|
31.00
|
31.15
|
16.27
|
4,422,200
|
|
|
5/13/2022
|
-1.60 / -5.06%
|
32.00
|
32.00
|
29.40
|
30.00
|
30.86
|
15.75
|
4,558,200
|
|
|
5/12/2022
|
-1.85 / -5.53%
|
33.00
|
33.30
|
31.15
|
31.60
|
32.07
|
16.59
|
9,829,400
|
|
|
5/11/2022
|
+0.15 / +0.45%
|
33.30
|
33.45
|
31.80
|
33.45
|
32.62
|
17.56
|
3,606,600
|
|
|
5/10/2022
|
+1.70 / +5.38%
|
31.00
|
33.60
|
30.50
|
33.30
|
32.20
|
17.48
|
5,931,000
|
|
|
5/9/2022
|
-2.00 / -5.95%
|
32.80
|
33.85
|
31.40
|
31.60
|
32.66
|
16.59
|
2,197,900
|
|
|
5/6/2022
|
-0.60 / -1.75%
|
33.60
|
34.45
|
33.25
|
33.60
|
33.97
|
17.64
|
2,198,000
|
|
|
5/5/2022
|
+2.20 / +6.88%
|
32.50
|
34.20
|
32.50
|
34.20
|
33.52
|
17.95
|
7,805,500
|
|
|
5/4/2022
|
-1.60 / -4.76%
|
33.60
|
33.70
|
32.00
|
32.00
|
32.97
|
16.80
|
1,643,600
|
|
|
4/29/2022
|
0.00 / 0.00%
|
33.60
|
34.45
|
33.20
|
33.60
|
33.80
|
17.64
|
3,022,600
|
|
|
4/28/2022
|
-1.20 / -3.45%
|
34.90
|
34.90
|
33.60
|
33.60
|
34.18
|
17.64
|
7,670,600
|
|
|
4/27/2022
|
-0.15 / -0.43%
|
34.95
|
35.00
|
33.45
|
34.80
|
34.14
|
18.27
|
2,244,300
|
|
|
4/26/2022
|
+0.45 / +1.30%
|
34.00
|
35.05
|
32.40
|
34.95
|
34.50
|
18.35
|
3,801,700
|
|
|
4/25/2022
|
-0.70 / -1.99%
|
35.30
|
35.70
|
32.75
|
34.50
|
34.08
|
18.11
|
5,162,500
|
|
|
4/22/2022
|
+0.40 / +1.15%
|
35.05
|
36.00
|
34.80
|
35.20
|
35.35
|
18.48
|
2,544,600
|
|
|
4/21/2022
|
-0.70 / -1.97%
|
35.60
|
36.30
|
34.10
|
34.80
|
35.37
|
18.27
|
3,722,600
|
|
|
4/20/2022
|
-0.70 / -1.93%
|
36.80
|
37.10
|
35.50
|
35.50
|
36.65
|
18.64
|
3,759,500
|
|
|
4/19/2022
|
-1.70 / -4.49%
|
37.90
|
38.10
|
36.20
|
36.20
|
37.27
|
19.00
|
1,927,100
|
|
|
4/18/2022
|
+0.55 / +1.47%
|
37.80
|
38.30
|
37.00
|
37.90
|
37.75
|
19.90
|
3,139,300
|
|
|
4/15/2022
|
-1.70 / -4.35%
|
39.10
|
39.30
|
37.35
|
37.35
|
38.26
|
19.61
|
5,117,800
|
|
|
4/14/2022
|
-0.95 / -2.38%
|
40.00
|
40.00
|
39.00
|
39.05
|
39.58
|
20.50
|
2,541,800
|
|
|
4/13/2022
|
+1.95 / +5.12%
|
38.65
|
40.20
|
38.05
|
40.00
|
39.09
|
21.00
|
5,941,400
|
|
|
4/12/2022
|
-2.15 / -5.35%
|
40.30
|
40.45
|
38.05
|
38.05
|
39.43
|
19.98
|
3,022,200
|
|
|
4/8/2022
|
-0.80 / -1.95%
|
40.90
|
41.20
|
40.20
|
40.20
|
40.71
|
21.10
|
3,486,300
|
|
|
4/7/2022
|
-0.15 / -0.36%
|
41.35
|
41.70
|
40.70
|
41.00
|
41.18
|
21.52
|
13,626,600
|
|
|
4/6/2022
|
+0.35 / +0.86%
|
40.70
|
41.40
|
40.20
|
41.15
|
40.73
|
21.60
|
6,695,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
239,100
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,724,000
|
24.80
|
0.00%
|
|
|
|
BAB
|
2,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,993,400
|
46.45
|
0.00%
|
|
|
|
BVB
|
752,800
|
11.30
|
0.00%
|
|
|
|
CTG
|
3,418,200
|
36.15
|
-0.14%
|
|
|
|
EIB
|
3,858,200
|
19.00
|
-0.78%
|
|
|
|
EVF
|
7,047,300
|
9.72
|
-1.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|