|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.05
-0.10/-0.62%
2:15:01 PM
|
|
|
|
Closing price on 6/8/2022
|
|
| Open |
29.70 |
| High |
31.00 |
| Low |
29.70 |
| Volume |
3,549,200 |
| Split-adjusted Price |
15.88 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
257,800
|
7.50
|
0.00%
|
|
|
|
ACB
|
3,269,700
|
24.70
|
-0.80%
|
|
|
|
BAB
|
5,100
|
11.90
|
-0.83%
|
|
|
|
BID
|
1,460,900
|
45.60
|
-1.19%
|
|
|
|
BVB
|
276,800
|
11.10
|
-0.89%
|
|
|
|
CTG
|
3,370,900
|
34.00
|
-1.02%
|
|
|
|
EIB
|
1,316,600
|
18.30
|
-1.88%
|
|
|
|
EVF
|
3,917,000
|
10.65
|
-2.74%
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|