Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.20
+0.30/+1.89%
9:35:00 AM
|
|
|
Closing price on 9/9/2022
|
|
Open |
27.30 |
High |
27.30 |
Low |
26.60 |
Volume |
1,435,700 |
Split-adjusted Price |
14.17 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/12/2022
|
+0.10 / +0.35%
|
28.65
|
28.65
|
28.35
|
28.60
|
28.50
|
15.01
|
1,013,100
|
|
8/11/2022
|
+0.20 / +0.71%
|
28.65
|
29.10
|
28.25
|
28.50
|
28.71
|
14.96
|
3,640,900
|
|
8/10/2022
|
-0.30 / -1.05%
|
28.70
|
28.70
|
28.25
|
28.30
|
28.43
|
14.86
|
3,634,920
|
|
8/9/2022
|
+0.05 / +0.18%
|
28.95
|
28.95
|
28.40
|
28.60
|
28.60
|
15.01
|
3,801,425
|
|
8/8/2022
|
-0.25 / -0.87%
|
28.75
|
29.15
|
28.35
|
28.55
|
28.69
|
14.99
|
4,260,100
|
|
8/5/2022
|
0.00 / 0.00%
|
28.90
|
29.20
|
28.50
|
28.80
|
28.73
|
15.12
|
1,921,300
|
|
8/4/2022
|
+0.80 / +2.86%
|
28.50
|
29.20
|
28.25
|
28.80
|
28.73
|
15.12
|
7,312,600
|
|
8/3/2022
|
+0.35 / +1.27%
|
27.50
|
28.10
|
27.30
|
28.00
|
27.87
|
14.70
|
3,807,700
|
|
8/2/2022
|
+0.40 / +1.47%
|
27.30
|
27.80
|
27.30
|
27.65
|
27.57
|
14.52
|
2,771,820
|
|
8/1/2022
|
+0.65 / +2.44%
|
27.10
|
27.45
|
27.05
|
27.25
|
27.24
|
14.31
|
1,942,000
|
|
7/29/2022
|
-0.60 / -2.21%
|
27.60
|
27.60
|
26.60
|
26.60
|
27.04
|
13.96
|
15,082,915
|
|
7/28/2022
|
+0.25 / +0.93%
|
27.05
|
27.80
|
27.05
|
27.20
|
27.34
|
14.28
|
2,702,875
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|