Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.70
+0.10/+0.57%
3:04:59 PM
|
|
|
Closing price on 8/31/2021
|
|
Open |
34.70 |
High |
35.00 |
Low |
34.00 |
Volume |
2,002,600 |
Split-adjusted Price |
15.91 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2021
|
-0.55 / -1.59%
|
34.70
|
35.00
|
34.00
|
34.10
|
34.42
|
15.91
|
2,002,600
|
|
8/30/2021
|
+0.65 / +1.91%
|
34.30
|
34.85
|
33.95
|
34.65
|
34.35
|
16.17
|
2,214,900
|
|
8/27/2021
|
-0.10 / -0.29%
|
33.65
|
34.75
|
33.45
|
34.00
|
33.81
|
15.87
|
2,387,500
|
|
8/26/2021
|
-0.80 / -2.29%
|
35.00
|
35.15
|
34.10
|
34.10
|
34.85
|
15.91
|
3,452,600
|
|
8/25/2021
|
+0.85 / +2.50%
|
34.05
|
34.90
|
33.60
|
34.90
|
34.15
|
16.29
|
3,063,600
|
|
8/24/2021
|
+0.25 / +0.74%
|
33.75
|
34.20
|
33.60
|
34.05
|
33.91
|
15.89
|
3,121,900
|
|
8/23/2021
|
-1.20 / -3.43%
|
34.60
|
35.20
|
33.80
|
33.80
|
34.39
|
15.77
|
4,981,600
|
|
8/20/2021
|
-1.70 / -4.63%
|
36.70
|
36.70
|
34.20
|
35.00
|
35.68
|
16.33
|
6,442,500
|
|
8/19/2021
|
-0.55 / -1.48%
|
37.05
|
37.10
|
36.45
|
36.70
|
36.72
|
17.13
|
3,203,000
|
|
8/18/2021
|
-0.10 / -0.27%
|
37.30
|
37.60
|
37.00
|
37.25
|
37.29
|
17.38
|
2,954,100
|
|
8/17/2021
|
+0.25 / +0.67%
|
37.85
|
37.85
|
37.00
|
37.35
|
37.40
|
17.43
|
4,819,100
|
|
8/16/2021
|
+0.70 / +1.92%
|
36.40
|
37.25
|
36.00
|
37.10
|
36.70
|
17.31
|
6,804,300
|
|
8/13/2021
|
0.00 / 0.00%
|
35.60
|
36.50
|
35.60
|
36.40
|
36.12
|
16.99
|
3,475,900
|
|
8/12/2021
|
-0.60 / -1.62%
|
36.90
|
37.10
|
36.40
|
36.40
|
36.78
|
16.99
|
3,106,500
|
|
8/11/2021
|
+1.00 / +2.78%
|
36.20
|
37.50
|
35.80
|
37.00
|
36.65
|
17.27
|
13,559,700
|
|
8/10/2021
|
+0.10 / +0.28%
|
36.20
|
36.20
|
35.40
|
36.00
|
35.81
|
16.80
|
3,413,600
|
|
8/9/2021
|
+0.40 / +1.13%
|
35.30
|
35.90
|
34.95
|
35.90
|
35.32
|
16.75
|
3,632,200
|
|
8/6/2021
|
-0.40 / -1.11%
|
36.10
|
36.30
|
35.45
|
35.50
|
35.90
|
16.57
|
3,867,300
|
|
8/5/2021
|
+0.80 / +2.28%
|
35.50
|
35.90
|
35.10
|
35.90
|
35.62
|
16.75
|
5,079,300
|
|
8/4/2021
|
+0.55 / +1.59%
|
34.70
|
35.70
|
34.65
|
35.10
|
35.18
|
16.38
|
9,425,000
|
|
8/3/2021
|
+0.10 / +0.29%
|
34.50
|
34.85
|
34.10
|
34.55
|
34.53
|
16.12
|
3,921,100
|
|
8/2/2021
|
-0.55 / -1.57%
|
34.70
|
35.10
|
34.45
|
34.45
|
34.83
|
16.08
|
6,590,300
|
|
7/30/2021
|
+0.30 / +0.86%
|
35.00
|
35.30
|
34.70
|
35.00
|
34.93
|
16.33
|
5,460,700
|
|
7/29/2021
|
+0.50 / +1.46%
|
34.35
|
35.00
|
34.35
|
34.70
|
34.54
|
16.19
|
7,422,900
|
|
7/28/2021
|
+0.10 / +0.29%
|
33.90
|
34.70
|
33.80
|
34.20
|
34.33
|
15.96
|
5,651,400
|
|
7/27/2021
|
+1.20 / +3.65%
|
33.40
|
34.30
|
33.20
|
34.10
|
33.78
|
15.91
|
9,483,900
|
|
7/26/2021
|
-0.10 / -0.30%
|
32.50
|
33.45
|
32.45
|
32.90
|
32.96
|
15.35
|
7,083,400
|
|
7/23/2021
|
-0.85 / -2.51%
|
33.30
|
33.75
|
33.00
|
33.00
|
33.31
|
15.40
|
6,293,200
|
|
7/22/2021
|
+0.75 / +2.27%
|
33.10
|
33.85
|
32.70
|
33.85
|
33.35
|
15.80
|
6,179,900
|
|
7/21/2021
|
+0.10 / +0.30%
|
33.20
|
33.50
|
32.90
|
33.10
|
33.18
|
15.45
|
5,750,900
|
|
|
|
|
|
|
|
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
|
|
|
|
|