Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.70
+0.10/+0.57%
3:04:59 PM
|
|
|
Closing price on 6/17/2021
|
|
Open |
35.00 |
High |
36.00 |
Low |
34.70 |
Volume |
3,953,600 |
Split-adjusted Price |
16.52 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2021
|
-0.20 / -0.56%
|
35.00
|
36.00
|
34.70
|
35.40
|
35.54
|
16.52
|
3,953,600
|
|
6/16/2021
|
-0.40 / -1.11%
|
35.50
|
36.60
|
35.00
|
35.60
|
35.77
|
16.61
|
5,993,800
|
|
6/15/2021
|
-0.30 / -0.83%
|
36.30
|
36.50
|
35.50
|
36.00
|
35.91
|
16.80
|
3,629,500
|
|
6/14/2021
|
-0.30 / -0.82%
|
37.00
|
37.00
|
35.80
|
36.30
|
36.60
|
16.94
|
3,289,600
|
|
6/11/2021
|
+1.35 / +3.83%
|
35.50
|
37.00
|
35.25
|
36.60
|
36.32
|
17.08
|
5,681,100
|
|
6/10/2021
|
-0.65 / -1.81%
|
36.50
|
36.90
|
35.25
|
35.25
|
35.94
|
16.45
|
3,283,700
|
|
6/9/2021
|
+0.90 / +2.57%
|
35.00
|
36.40
|
34.00
|
35.90
|
35.31
|
16.75
|
5,857,500
|
|
6/8/2021
|
-2.20 / -5.91%
|
37.00
|
37.50
|
34.60
|
35.00
|
35.99
|
16.33
|
5,103,800
|
|
6/7/2021
|
-1.80 / -4.62%
|
38.00
|
38.80
|
36.50
|
37.20
|
37.25
|
17.36
|
5,115,100
|
|
6/4/2021
|
+0.75 / +1.96%
|
38.00
|
40.90
|
37.50
|
39.00
|
38.25
|
18.20
|
5,396,400
|
|
6/3/2021
|
+1.05 / +2.82%
|
37.45
|
38.30
|
37.20
|
38.25
|
37.71
|
17.85
|
5,382,100
|
|
6/2/2021
|
-0.60 / -1.59%
|
37.00
|
37.65
|
36.60
|
37.20
|
37.19
|
17.36
|
5,550,600
|
|
6/1/2021
|
+0.35 / +0.93%
|
38.60
|
38.60
|
37.45
|
37.80
|
38.34
|
17.64
|
6,046,600
|
|
5/31/2021
|
+1.35 / +3.74%
|
36.10
|
37.50
|
36.10
|
37.45
|
36.49
|
17.48
|
6,344,899
|
|
5/28/2021
|
+1.00 / +2.85%
|
35.10
|
36.10
|
34.85
|
36.10
|
35.42
|
16.85
|
6,656,000
|
|
5/27/2021
|
-0.85 / -2.36%
|
35.80
|
36.00
|
34.50
|
35.10
|
35.56
|
16.38
|
8,594,100
|
|
5/26/2021
|
+0.85 / +2.42%
|
35.15
|
36.00
|
35.10
|
35.95
|
35.56
|
16.78
|
8,035,500
|
|
5/25/2021
|
+1.75 / +5.25%
|
33.60
|
35.35
|
33.55
|
35.10
|
34.44
|
16.38
|
6,027,300
|
|
5/24/2021
|
+0.35 / +1.06%
|
33.00
|
33.50
|
32.60
|
33.35
|
33.09
|
15.56
|
7,400,000
|
|
5/21/2021
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.65
|
33.00
|
33.11
|
15.40
|
6,277,600
|
|
5/20/2021
|
+0.10 / +0.30%
|
33.00
|
33.55
|
32.85
|
33.00
|
32.90
|
15.40
|
6,273,700
|
|
5/19/2021
|
+0.80 / +2.49%
|
32.10
|
32.90
|
32.10
|
32.90
|
32.61
|
15.35
|
6,049,900
|
|
5/18/2021
|
-0.50 / -1.53%
|
32.60
|
32.60
|
31.60
|
32.10
|
31.60
|
14.98
|
8,828,100
|
|
5/17/2021
|
+0.65 / +2.03%
|
32.10
|
32.90
|
32.10
|
32.60
|
32.10
|
15.21
|
10,851,800
|
|
5/14/2021
|
+0.45 / +1.43%
|
31.80
|
32.20
|
31.50
|
31.95
|
31.91
|
14.91
|
11,530,700
|
|
5/13/2021
|
-0.45 / -1.41%
|
32.00
|
32.50
|
31.50
|
31.50
|
31.97
|
14.70
|
11,628,556
|
|
5/12/2021
|
+0.95 / +3.06%
|
30.80
|
31.95
|
30.60
|
31.95
|
31.22
|
14.91
|
9,420,600
|
|
5/11/2021
|
-0.10 / -0.32%
|
32.00
|
32.20
|
31.00
|
31.00
|
31.79
|
14.47
|
10,642,500
|
|
5/10/2021
|
+2.00 / +6.87%
|
29.10
|
31.10
|
29.00
|
31.10
|
30.29
|
14.51
|
18,147,900
|
|
5/7/2021
|
+0.95 / +3.37%
|
27.90
|
29.55
|
27.90
|
29.10
|
28.84
|
13.58
|
15,789,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
831,400
|
7.80
|
1.30%
|
|
|
ACB
|
5,003,500
|
24.60
|
0.41%
|
|
|
BAB
|
4,300
|
11.80
|
0.00%
|
|
|
BID
|
2,361,500
|
49.30
|
1.23%
|
|
|
BVB
|
879,800
|
11.30
|
0.89%
|
|
|
CTG
|
9,157,300
|
35.50
|
1.43%
|
|
|
EIB
|
8,893,900
|
18.45
|
-0.81%
|
|
|
EVF
|
1,458,500
|
11.95
|
-0.42%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|