|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.65
-0.50/-2.92%
3:09:28 PM
|
|
|
|
Closing price on 5/28/2021
|
|
| Open |
35.10 |
| High |
36.10 |
| Low |
34.85 |
| Volume |
6,656,000 |
| Split-adjusted Price |
12.46 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
+1.00 / +2.85%
|
35.10
|
36.10
|
34.85
|
36.10
|
35.42
|
12.46
|
6,656,000
|
|
|
5/27/2021
|
-0.85 / -2.36%
|
35.80
|
36.00
|
34.50
|
35.10
|
35.56
|
12.12
|
8,594,100
|
|
|
5/26/2021
|
+0.85 / +2.42%
|
35.15
|
36.00
|
35.10
|
35.95
|
35.56
|
12.41
|
8,035,500
|
|
|
5/25/2021
|
+1.75 / +5.25%
|
33.60
|
35.35
|
33.55
|
35.10
|
34.44
|
12.12
|
6,027,300
|
|
|
5/24/2021
|
+0.35 / +1.06%
|
33.00
|
33.50
|
32.60
|
33.35
|
33.09
|
11.51
|
7,400,000
|
|
|
5/21/2021
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.65
|
33.00
|
33.11
|
11.39
|
6,277,600
|
|
|
5/20/2021
|
+0.10 / +0.30%
|
33.00
|
33.55
|
32.85
|
33.00
|
32.90
|
11.39
|
6,273,700
|
|
|
5/19/2021
|
+0.80 / +2.49%
|
32.10
|
32.90
|
32.10
|
32.90
|
32.61
|
11.36
|
6,049,900
|
|
|
5/18/2021
|
-0.50 / -1.53%
|
32.60
|
32.60
|
31.60
|
32.10
|
31.60
|
11.08
|
8,828,100
|
|
|
5/17/2021
|
+0.65 / +2.03%
|
32.10
|
32.90
|
32.10
|
32.60
|
32.10
|
11.26
|
10,851,800
|
|
|
5/14/2021
|
+0.45 / +1.43%
|
31.80
|
32.20
|
31.50
|
31.95
|
31.91
|
11.03
|
11,530,700
|
|
|
5/13/2021
|
-0.45 / -1.41%
|
32.00
|
32.50
|
31.50
|
31.50
|
31.97
|
10.88
|
11,628,556
|
|
|
5/12/2021
|
+0.95 / +3.06%
|
30.80
|
31.95
|
30.60
|
31.95
|
31.22
|
11.03
|
9,420,600
|
|
|
5/11/2021
|
-0.10 / -0.32%
|
32.00
|
32.20
|
31.00
|
31.00
|
31.79
|
10.70
|
10,642,500
|
|
|
5/10/2021
|
+2.00 / +6.87%
|
29.10
|
31.10
|
29.00
|
31.10
|
30.29
|
10.74
|
18,147,900
|
|
|
5/7/2021
|
+0.95 / +3.37%
|
27.90
|
29.55
|
27.90
|
29.10
|
28.84
|
10.05
|
15,789,700
|
|
|
5/6/2021
|
-0.50 / -1.75%
|
28.45
|
28.90
|
28.10
|
28.15
|
28.45
|
9.72
|
3,732,900
|
|
|
5/5/2021
|
+0.65 / +2.32%
|
28.20
|
28.80
|
28.05
|
28.65
|
28.53
|
9.89
|
9,462,800
|
|
|
5/4/2021
|
+0.60 / +2.19%
|
26.95
|
28.00
|
26.90
|
28.00
|
27.62
|
9.67
|
8,210,300
|
|
|
4/29/2021
|
+0.15 / +0.55%
|
27.45
|
27.80
|
27.20
|
27.40
|
27.40
|
9.46
|
15,556,100
|
|
|
4/28/2021
|
+0.15 / +0.55%
|
27.00
|
27.45
|
26.90
|
27.25
|
27.22
|
9.41
|
6,403,800
|
|
|
4/27/2021
|
-0.05 / -0.18%
|
27.15
|
27.45
|
26.90
|
27.10
|
27.18
|
9.36
|
1,963,700
|
|
|
4/26/2021
|
-0.85 / -3.04%
|
28.00
|
28.00
|
27.10
|
27.15
|
27.50
|
9.37
|
2,466,600
|
|
|
4/23/2021
|
+1.00 / +3.70%
|
27.50
|
28.00
|
26.80
|
28.00
|
27.33
|
9.67
|
3,974,200
|
|
|
4/22/2021
|
-0.80 / -2.88%
|
27.80
|
28.45
|
27.00
|
27.00
|
27.77
|
9.32
|
4,524,000
|
|
|
4/20/2021
|
-0.50 / -1.77%
|
28.45
|
28.55
|
27.65
|
27.80
|
28.07
|
9.60
|
4,568,500
|
|
|
4/19/2021
|
+0.60 / +2.17%
|
28.00
|
28.30
|
27.40
|
28.30
|
27.88
|
9.77
|
4,273,500
|
|
|
4/16/2021
|
-1.10 / -3.82%
|
28.40
|
28.50
|
27.45
|
27.70
|
27.91
|
9.56
|
9,759,320
|
|
|
4/15/2021
|
-0.85 / -2.87%
|
29.65
|
29.70
|
28.80
|
28.80
|
29.09
|
9.94
|
5,927,900
|
|
|
4/14/2021
|
+0.05 / +0.17%
|
29.45
|
29.75
|
29.00
|
29.65
|
29.43
|
10.24
|
4,211,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|