|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.60
-0.40/-2.35%
3:05:00 PM
|
|
|
|
Closing price on 8/18/2021
|
|
| Open |
37.30 |
| High |
37.60 |
| Low |
37.00 |
| Volume |
2,954,100 |
| Split-adjusted Price |
17.86 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
-0.10 / -0.27%
|
37.30
|
37.60
|
37.00
|
37.25
|
37.29
|
17.86
|
2,954,100
|
|
|
8/17/2021
|
+0.25 / +0.67%
|
37.85
|
37.85
|
37.00
|
37.35
|
37.40
|
17.91
|
4,819,100
|
|
|
8/16/2021
|
+0.70 / +1.92%
|
36.40
|
37.25
|
36.00
|
37.10
|
36.70
|
17.79
|
6,804,300
|
|
|
8/13/2021
|
0.00 / 0.00%
|
35.60
|
36.50
|
35.60
|
36.40
|
36.12
|
17.46
|
3,475,900
|
|
|
8/12/2021
|
-0.60 / -1.62%
|
36.90
|
37.10
|
36.40
|
36.40
|
36.78
|
17.46
|
3,106,500
|
|
|
8/11/2021
|
+1.00 / +2.78%
|
36.20
|
37.50
|
35.80
|
37.00
|
36.65
|
17.74
|
13,559,700
|
|
|
8/10/2021
|
+0.10 / +0.28%
|
36.20
|
36.20
|
35.40
|
36.00
|
35.81
|
17.27
|
3,413,600
|
|
|
8/9/2021
|
+0.40 / +1.13%
|
35.30
|
35.90
|
34.95
|
35.90
|
35.32
|
17.22
|
3,632,200
|
|
|
8/6/2021
|
-0.40 / -1.11%
|
36.10
|
36.30
|
35.45
|
35.50
|
35.90
|
17.03
|
3,867,300
|
|
|
8/5/2021
|
+0.80 / +2.28%
|
35.50
|
35.90
|
35.10
|
35.90
|
35.62
|
17.22
|
5,079,300
|
|
|
8/4/2021
|
+0.55 / +1.59%
|
34.70
|
35.70
|
34.65
|
35.10
|
35.18
|
16.83
|
9,425,000
|
|
|
8/3/2021
|
+0.10 / +0.29%
|
34.50
|
34.85
|
34.10
|
34.55
|
34.53
|
16.57
|
3,921,100
|
|
|
8/2/2021
|
-0.55 / -1.57%
|
34.70
|
35.10
|
34.45
|
34.45
|
34.83
|
16.52
|
6,590,300
|
|
|
7/30/2021
|
+0.30 / +0.86%
|
35.00
|
35.30
|
34.70
|
35.00
|
34.93
|
16.79
|
5,460,700
|
|
|
7/29/2021
|
+0.50 / +1.46%
|
34.35
|
35.00
|
34.35
|
34.70
|
34.54
|
16.64
|
7,422,900
|
|
|
7/28/2021
|
+0.10 / +0.29%
|
33.90
|
34.70
|
33.80
|
34.20
|
34.33
|
16.40
|
5,651,400
|
|
|
7/27/2021
|
+1.20 / +3.65%
|
33.40
|
34.30
|
33.20
|
34.10
|
33.78
|
16.35
|
9,483,900
|
|
|
7/26/2021
|
-0.10 / -0.30%
|
32.50
|
33.45
|
32.45
|
32.90
|
32.96
|
15.78
|
7,083,400
|
|
|
7/23/2021
|
-0.85 / -2.51%
|
33.30
|
33.75
|
33.00
|
33.00
|
33.31
|
15.83
|
6,293,200
|
|
|
7/22/2021
|
+0.75 / +2.27%
|
33.10
|
33.85
|
32.70
|
33.85
|
33.35
|
16.23
|
6,179,900
|
|
|
7/21/2021
|
+0.10 / +0.30%
|
33.20
|
33.50
|
32.90
|
33.10
|
33.18
|
15.87
|
5,750,900
|
|
|
7/20/2021
|
+1.45 / +4.60%
|
31.80
|
33.00
|
31.40
|
33.00
|
32.16
|
15.83
|
7,650,000
|
|
|
7/19/2021
|
-2.35 / -6.93%
|
33.20
|
33.20
|
31.55
|
31.55
|
32.14
|
15.13
|
5,202,600
|
|
|
7/16/2021
|
+0.20 / +0.59%
|
34.30
|
34.40
|
33.80
|
33.90
|
34.09
|
16.26
|
1,930,300
|
|
|
7/15/2021
|
+0.70 / +2.12%
|
33.00
|
34.45
|
32.60
|
33.70
|
33.53
|
16.16
|
3,272,200
|
|
|
7/14/2021
|
-1.80 / -5.17%
|
34.70
|
35.00
|
32.90
|
33.00
|
33.79
|
15.83
|
5,212,700
|
|
|
7/13/2021
|
-0.25 / -0.71%
|
35.50
|
35.65
|
34.00
|
34.80
|
35.12
|
16.69
|
8,324,000
|
|
|
7/12/2021
|
-1.95 / -5.27%
|
37.00
|
37.00
|
34.45
|
35.05
|
35.17
|
16.81
|
7,554,300
|
|
|
7/9/2021
|
-0.75 / -1.99%
|
37.40
|
38.40
|
36.00
|
37.00
|
37.71
|
17.74
|
4,759,000
|
|
|
7/8/2021
|
+0.25 / +0.67%
|
37.45
|
38.90
|
37.20
|
37.75
|
37.96
|
18.10
|
5,984,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,419,200
|
7.50
|
-3.85%
|
|
|
|
ACB
|
10,862,500
|
26.60
|
-0.56%
|
|
|
|
BAB
|
24,100
|
12.00
|
-3.23%
|
|
|
|
BID
|
2,170,000
|
48.35
|
0.52%
|
|
|
|
BVB
|
339,900
|
10.50
|
-2.78%
|
|
|
|
CTG
|
13,040,500
|
31.60
|
-3.36%
|
|
|
|
EIB
|
9,153,300
|
16.50
|
-2.08%
|
|
|
|
EVF
|
6,816,300
|
13.05
|
-3.69%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|