|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.90
-0.10/-0.63%
3:05:01 PM
|
|
|
|
Closing price on 6/23/2022
|
|
| Open |
26.20 |
| High |
26.50 |
| Low |
25.70 |
| Volume |
1,838,200 |
| Split-adjusted Price |
13.91 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+0.30 / +1.15%
|
26.20
|
26.50
|
25.70
|
26.50
|
26.16
|
13.91
|
1,838,200
|
|
|
6/22/2022
|
+0.55 / +2.14%
|
25.65
|
26.50
|
25.65
|
26.20
|
26.16
|
13.75
|
1,667,200
|
|
|
6/21/2022
|
+0.60 / +2.40%
|
24.95
|
26.20
|
24.95
|
25.65
|
25.73
|
13.47
|
3,071,400
|
|
|
6/20/2022
|
-0.45 / -1.76%
|
25.45
|
26.15
|
25.05
|
25.05
|
25.66
|
13.15
|
6,051,400
|
|
|
6/17/2022
|
-1.30 / -4.85%
|
26.00
|
26.40
|
25.00
|
25.50
|
25.53
|
13.39
|
3,609,900
|
|
|
6/16/2022
|
+0.25 / +0.94%
|
26.70
|
27.20
|
26.25
|
26.80
|
26.82
|
14.07
|
2,916,700
|
|
|
6/15/2022
|
+0.05 / +0.19%
|
26.50
|
26.70
|
24.80
|
26.55
|
25.85
|
13.94
|
3,493,100
|
|
|
6/14/2022
|
-1.15 / -4.16%
|
27.50
|
27.50
|
26.00
|
26.50
|
26.73
|
13.91
|
4,019,300
|
|
|
6/13/2022
|
-2.05 / -6.90%
|
29.20
|
29.20
|
27.65
|
27.65
|
28.27
|
14.52
|
3,791,000
|
|
|
6/10/2022
|
-0.35 / -1.16%
|
29.90
|
30.60
|
29.70
|
29.70
|
29.96
|
15.59
|
1,371,900
|
|
|
6/9/2022
|
-0.20 / -0.66%
|
30.25
|
30.35
|
30.00
|
30.05
|
30.11
|
15.78
|
1,949,185
|
|
|
6/8/2022
|
+0.65 / +2.20%
|
29.70
|
31.00
|
29.70
|
30.25
|
30.53
|
15.88
|
3,549,200
|
|
|
6/7/2022
|
-1.10 / -3.58%
|
30.70
|
30.70
|
29.50
|
29.60
|
29.88
|
15.54
|
2,127,800
|
|
|
6/6/2022
|
-1.15 / -3.61%
|
31.80
|
31.85
|
30.30
|
30.70
|
31.38
|
16.12
|
2,785,800
|
|
|
6/3/2022
|
-0.15 / -0.47%
|
31.75
|
32.00
|
31.20
|
31.85
|
31.63
|
16.72
|
1,206,700
|
|
|
6/2/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.20
|
32.00
|
31.53
|
16.80
|
3,071,400
|
|
|
6/1/2022
|
-0.35 / -1.08%
|
32.15
|
32.70
|
31.50
|
32.00
|
32.19
|
16.80
|
3,734,700
|
|
|
5/31/2022
|
-0.65 / -1.97%
|
33.00
|
33.05
|
32.35
|
32.35
|
32.73
|
16.98
|
3,721,700
|
|
|
5/30/2022
|
+0.70 / +2.17%
|
32.40
|
33.10
|
32.15
|
33.00
|
32.73
|
17.32
|
16,771,700
|
|
|
5/27/2022
|
+0.70 / +2.22%
|
31.60
|
32.80
|
31.50
|
32.30
|
32.14
|
16.96
|
4,877,200
|
|
|
5/26/2022
|
-0.30 / -0.94%
|
31.90
|
31.95
|
31.45
|
31.60
|
31.66
|
16.59
|
1,314,300
|
|
|
5/25/2022
|
+1.00 / +3.24%
|
30.95
|
32.00
|
30.90
|
31.90
|
31.60
|
16.75
|
4,540,800
|
|
|
5/24/2022
|
+0.90 / +3.00%
|
30.20
|
30.95
|
30.20
|
30.90
|
30.55
|
16.22
|
4,674,200
|
|
|
5/23/2022
|
-1.40 / -4.46%
|
31.90
|
32.10
|
29.90
|
30.00
|
31.24
|
15.75
|
4,649,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|