Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.10
+0.20/+1.26%
11:55:33 AM
|
|
|
Closing price on 9/27/2022
|
|
Open |
24.80 |
High |
24.90 |
Low |
24.00 |
Volume |
1,141,500 |
Split-adjusted Price |
13.07 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2022
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.00
|
24.90
|
24.71
|
13.07
|
1,141,500
|
|
9/26/2022
|
-0.15 / -0.60%
|
24.70
|
24.90
|
23.70
|
24.90
|
24.18
|
13.07
|
1,898,800
|
|
9/23/2022
|
-0.30 / -1.18%
|
25.35
|
25.40
|
25.00
|
25.05
|
25.23
|
13.15
|
1,059,500
|
|
9/22/2022
|
+0.10 / +0.40%
|
25.00
|
25.35
|
24.80
|
25.35
|
25.06
|
13.31
|
604,500
|
|
9/21/2022
|
-0.15 / -0.59%
|
25.00
|
25.40
|
25.00
|
25.25
|
25.12
|
13.26
|
2,152,000
|
|
9/20/2022
|
+0.40 / +1.60%
|
25.40
|
25.40
|
24.90
|
25.40
|
25.11
|
13.33
|
2,690,600
|
|
9/19/2022
|
-1.30 / -4.94%
|
26.30
|
26.30
|
24.70
|
25.00
|
25.49
|
13.12
|
3,550,400
|
|
9/16/2022
|
-0.25 / -0.94%
|
26.50
|
26.85
|
26.30
|
26.30
|
26.64
|
13.81
|
1,765,600
|
|
9/15/2022
|
0.00 / 0.00%
|
26.65
|
27.35
|
26.50
|
26.55
|
26.80
|
13.94
|
1,747,400
|
|
9/14/2022
|
-0.30 / -1.12%
|
26.50
|
26.80
|
26.25
|
26.55
|
26.43
|
13.94
|
1,203,000
|
|
9/13/2022
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.75
|
26.85
|
26.91
|
14.10
|
1,269,200
|
|
9/12/2022
|
-0.05 / -0.19%
|
27.00
|
27.10
|
26.80
|
26.95
|
26.94
|
14.15
|
1,381,465
|
|
9/9/2022
|
+0.10 / +0.37%
|
27.30
|
27.30
|
26.60
|
27.00
|
27.01
|
14.17
|
1,435,700
|
|
9/8/2022
|
-0.40 / -1.47%
|
27.35
|
27.40
|
26.90
|
26.90
|
27.12
|
14.12
|
1,939,300
|
|
9/7/2022
|
-0.70 / -2.50%
|
27.80
|
27.90
|
27.30
|
27.30
|
27.58
|
14.33
|
8,598,000
|
|
9/6/2022
|
0.00 / 0.00%
|
28.15
|
28.15
|
27.65
|
28.00
|
27.91
|
14.70
|
2,148,000
|
|
9/5/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.75
|
28.00
|
28.06
|
14.70
|
2,527,200
|
|
8/31/2022
|
+0.10 / +0.36%
|
27.90
|
28.15
|
27.55
|
28.00
|
27.82
|
14.70
|
969,353
|
|
8/30/2022
|
+0.20 / +0.72%
|
28.00
|
28.20
|
27.70
|
27.90
|
27.92
|
14.65
|
5,190,465
|
|
8/29/2022
|
-0.70 / -2.46%
|
28.00
|
28.10
|
27.10
|
27.70
|
27.62
|
14.54
|
3,038,100
|
|
8/26/2022
|
-0.40 / -1.39%
|
28.85
|
28.90
|
28.35
|
28.40
|
28.55
|
14.91
|
1,359,300
|
|
8/25/2022
|
+0.70 / +2.49%
|
28.45
|
28.90
|
28.15
|
28.80
|
28.47
|
15.12
|
3,033,896
|
|
8/24/2022
|
+0.10 / +0.36%
|
28.00
|
28.25
|
27.95
|
28.10
|
28.09
|
14.75
|
7,913,300
|
|
8/23/2022
|
+0.10 / +0.36%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.72
|
14.70
|
1,225,800
|
|
8/22/2022
|
-0.50 / -1.76%
|
28.25
|
28.30
|
27.75
|
27.90
|
27.99
|
14.65
|
2,079,295
|
|
8/19/2022
|
-0.30 / -1.05%
|
28.80
|
28.80
|
28.30
|
28.40
|
28.45
|
14.91
|
1,464,800
|
|
8/18/2022
|
0.00 / 0.00%
|
28.70
|
28.80
|
28.30
|
28.70
|
28.59
|
15.07
|
2,894,800
|
|
8/17/2022
|
-0.15 / -0.52%
|
28.85
|
28.95
|
28.70
|
28.70
|
28.86
|
15.07
|
2,603,000
|
|
8/16/2022
|
-0.10 / -0.35%
|
29.00
|
29.05
|
28.75
|
28.85
|
28.87
|
15.15
|
2,548,100
|
|
8/15/2022
|
+0.35 / +1.22%
|
28.95
|
29.30
|
28.70
|
28.95
|
29.01
|
15.20
|
4,541,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
368,200
|
7.20
|
0.00%
|
|
|
ACB
|
1,573,700
|
24.90
|
0.40%
|
|
|
BAB
|
800
|
11.90
|
0.85%
|
|
|
BID
|
1,597,500
|
38.65
|
0.65%
|
|
|
BVB
|
99,500
|
11.40
|
0.00%
|
|
|
CTG
|
960,700
|
36.15
|
0.00%
|
|
|
EIB
|
2,325,600
|
19.55
|
2.89%
|
|
|
EVF
|
1,503,600
|
9.91
|
1.95%
|
|
|
|
Market Update
Last updated at 11:55:33 AM
|
|
|
|
|