|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.30
-0.05/-0.29%
3:09:25 PM
|
|
|
|
Closing price on 7/4/2022
|
|
| Open |
27.30 |
| High |
27.80 |
| Low |
27.20 |
| Volume |
6,183,145 |
| Split-adjusted Price |
12.72 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
0.00 / 0.00%
|
27.30
|
27.80
|
27.20
|
27.30
|
27.40
|
12.72
|
6,183,145
|
|
|
7/1/2022
|
+0.15 / +0.55%
|
27.15
|
27.60
|
26.40
|
27.30
|
26.87
|
12.72
|
3,398,800
|
|
|
6/30/2022
|
-0.25 / -0.91%
|
27.20
|
28.00
|
27.15
|
27.15
|
27.65
|
12.65
|
1,757,700
|
|
|
6/29/2022
|
-0.20 / -0.72%
|
27.10
|
28.30
|
27.10
|
27.40
|
27.56
|
12.77
|
1,929,300
|
|
|
6/28/2022
|
+0.90 / +3.37%
|
27.40
|
28.00
|
26.95
|
27.60
|
27.38
|
12.86
|
3,599,500
|
|
|
6/27/2022
|
+0.70 / +2.69%
|
26.00
|
27.15
|
26.00
|
26.70
|
26.85
|
12.44
|
1,953,200
|
|
|
6/24/2022
|
-0.50 / -1.89%
|
26.50
|
26.65
|
26.00
|
26.00
|
26.37
|
12.12
|
7,861,300
|
|
|
6/23/2022
|
+0.30 / +1.15%
|
26.20
|
26.50
|
25.70
|
26.50
|
26.16
|
12.35
|
1,838,200
|
|
|
6/22/2022
|
+0.55 / +2.14%
|
25.65
|
26.50
|
25.65
|
26.20
|
26.16
|
12.21
|
1,667,200
|
|
|
6/21/2022
|
+0.60 / +2.40%
|
24.95
|
26.20
|
24.95
|
25.65
|
25.73
|
11.96
|
3,071,400
|
|
|
6/20/2022
|
-0.45 / -1.76%
|
25.45
|
26.15
|
25.05
|
25.05
|
25.66
|
11.68
|
6,051,400
|
|
|
6/17/2022
|
-1.30 / -4.85%
|
26.00
|
26.40
|
25.00
|
25.50
|
25.53
|
11.89
|
3,609,900
|
|
|
6/16/2022
|
+0.25 / +0.94%
|
26.70
|
27.20
|
26.25
|
26.80
|
26.82
|
12.49
|
2,916,700
|
|
|
6/15/2022
|
+0.05 / +0.19%
|
26.50
|
26.70
|
24.80
|
26.55
|
25.85
|
12.37
|
3,493,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,621,500
|
14.40
|
-1.37%
|
|
|
|
ACB
|
5,358,800
|
24.25
|
-0.41%
|
|
|
|
BAB
|
4,000
|
12.40
|
-0.80%
|
|
|
|
BID
|
878,600
|
37.10
|
-1.20%
|
|
|
|
BVB
|
581,500
|
13.30
|
-0.75%
|
|
|
|
CTG
|
4,673,400
|
49.00
|
0.31%
|
|
|
|
EIB
|
4,210,100
|
22.00
|
-1.12%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|