|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.25
+0.60/+3.60%
3:09:28 PM
|
|
|
|
Closing price on 6/14/2022
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
26.00 |
| Volume |
4,019,300 |
| Split-adjusted Price |
12.35 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2022
|
-1.15 / -4.16%
|
27.50
|
27.50
|
26.00
|
26.50
|
26.73
|
12.35
|
4,019,300
|
|
|
6/13/2022
|
-2.05 / -6.90%
|
29.20
|
29.20
|
27.65
|
27.65
|
28.27
|
12.89
|
3,791,000
|
|
|
6/10/2022
|
-0.35 / -1.16%
|
29.90
|
30.60
|
29.70
|
29.70
|
29.96
|
13.84
|
1,371,900
|
|
|
6/9/2022
|
-0.20 / -0.66%
|
30.25
|
30.35
|
30.00
|
30.05
|
30.11
|
14.01
|
1,949,185
|
|
|
6/8/2022
|
+0.65 / +2.20%
|
29.70
|
31.00
|
29.70
|
30.25
|
30.53
|
14.10
|
3,549,200
|
|
|
6/7/2022
|
-1.10 / -3.58%
|
30.70
|
30.70
|
29.50
|
29.60
|
29.88
|
13.80
|
2,127,800
|
|
|
6/6/2022
|
-1.15 / -3.61%
|
31.80
|
31.85
|
30.30
|
30.70
|
31.38
|
14.31
|
2,785,800
|
|
|
6/3/2022
|
-0.15 / -0.47%
|
31.75
|
32.00
|
31.20
|
31.85
|
31.63
|
14.85
|
1,206,700
|
|
|
6/2/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.20
|
32.00
|
31.53
|
14.92
|
3,071,400
|
|
|
6/1/2022
|
-0.35 / -1.08%
|
32.15
|
32.70
|
31.50
|
32.00
|
32.19
|
14.92
|
3,734,700
|
|
|
5/31/2022
|
-0.65 / -1.97%
|
33.00
|
33.05
|
32.35
|
32.35
|
32.73
|
15.08
|
3,721,700
|
|
|
5/30/2022
|
+0.70 / +2.17%
|
32.40
|
33.10
|
32.15
|
33.00
|
32.73
|
15.38
|
16,771,700
|
|
|
5/27/2022
|
+0.70 / +2.22%
|
31.60
|
32.80
|
31.50
|
32.30
|
32.14
|
15.06
|
4,877,200
|
|
|
5/26/2022
|
-0.30 / -0.94%
|
31.90
|
31.95
|
31.45
|
31.60
|
31.66
|
14.73
|
1,314,300
|
|
|
5/25/2022
|
+1.00 / +3.24%
|
30.95
|
32.00
|
30.90
|
31.90
|
31.60
|
14.87
|
4,540,800
|
|
|
5/24/2022
|
+0.90 / +3.00%
|
30.20
|
30.95
|
30.20
|
30.90
|
30.55
|
14.40
|
4,674,200
|
|
|
5/23/2022
|
-1.40 / -4.46%
|
31.90
|
32.10
|
29.90
|
30.00
|
31.24
|
13.98
|
4,649,800
|
|
|
5/20/2022
|
+0.25 / +0.80%
|
31.90
|
32.20
|
31.20
|
31.40
|
31.81
|
14.64
|
5,775,800
|
|
|
5/19/2022
|
-1.05 / -3.26%
|
31.45
|
32.15
|
30.75
|
31.15
|
31.49
|
14.52
|
1,963,400
|
|
|
5/18/2022
|
-0.80 / -2.42%
|
33.10
|
34.10
|
32.20
|
32.20
|
33.17
|
15.01
|
5,859,845
|
|
|
5/17/2022
|
+2.00 / +6.45%
|
31.00
|
33.05
|
30.50
|
33.00
|
32.00
|
15.38
|
5,919,900
|
|
|
5/16/2022
|
+1.00 / +3.33%
|
31.00
|
31.60
|
30.20
|
31.00
|
31.15
|
14.45
|
4,422,200
|
|
|
5/13/2022
|
-1.60 / -5.06%
|
32.00
|
32.00
|
29.40
|
30.00
|
30.86
|
13.98
|
4,558,200
|
|
|
5/12/2022
|
-1.85 / -5.53%
|
33.00
|
33.30
|
31.15
|
31.60
|
32.07
|
14.73
|
9,829,400
|
|
|
5/11/2022
|
+0.15 / +0.45%
|
33.30
|
33.45
|
31.80
|
33.45
|
32.62
|
15.59
|
3,606,600
|
|
|
5/10/2022
|
+1.70 / +5.38%
|
31.00
|
33.60
|
30.50
|
33.30
|
32.20
|
15.52
|
5,931,000
|
|
|
5/9/2022
|
-2.00 / -5.95%
|
32.80
|
33.85
|
31.40
|
31.60
|
32.66
|
14.73
|
2,197,900
|
|
|
5/6/2022
|
-0.60 / -1.75%
|
33.60
|
34.45
|
33.25
|
33.60
|
33.97
|
15.66
|
2,198,000
|
|
|
5/5/2022
|
+2.20 / +6.88%
|
32.50
|
34.20
|
32.50
|
34.20
|
33.52
|
15.94
|
7,805,500
|
|
|
5/4/2022
|
-1.60 / -4.76%
|
33.60
|
33.70
|
32.00
|
32.00
|
32.97
|
14.92
|
1,643,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
CTG
|
7,379,300
|
49.95
|
2.99%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|