|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.15
+0.05/+0.31%
2:15:00 PM
|
|
|
|
Closing price on 1/17/2024
|
|
| Open |
18.55 |
| High |
18.70 |
| Low |
18.35 |
| Volume |
7,453,000 |
| Split-adjusted Price |
14.88 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2024
|
-0.25 / -1.34%
|
18.55
|
18.70
|
18.35
|
18.35
|
18.52
|
14.88
|
7,453,000
|
|
|
1/16/2024
|
+0.30 / +1.64%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.35
|
15.08
|
9,333,300
|
|
|
1/15/2024
|
-0.25 / -1.35%
|
18.75
|
18.80
|
18.30
|
18.30
|
18.55
|
14.84
|
14,406,102
|
|
|
1/12/2024
|
+0.05 / +0.27%
|
18.35
|
18.80
|
18.15
|
18.55
|
18.54
|
15.04
|
19,799,600
|
|
|
1/11/2024
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.35
|
18.50
|
18.72
|
15.00
|
18,614,600
|
|
|
1/10/2024
|
+0.75 / +4.23%
|
17.80
|
18.60
|
17.75
|
18.50
|
18.20
|
15.00
|
31,926,600
|
|
|
1/9/2024
|
-0.20 / -1.11%
|
18.00
|
18.05
|
17.70
|
17.75
|
17.84
|
14.39
|
12,203,800
|
|
|
1/8/2024
|
-0.05 / -0.28%
|
18.20
|
18.20
|
17.80
|
17.95
|
18.00
|
14.56
|
22,562,200
|
|
|
1/5/2024
|
+0.10 / +0.56%
|
17.90
|
18.15
|
17.75
|
18.00
|
17.92
|
14.60
|
11,024,500
|
|
|
1/4/2024
|
+0.45 / +2.58%
|
17.50
|
18.20
|
17.40
|
17.90
|
17.80
|
14.51
|
30,598,000
|
|
|
1/3/2024
|
+0.15 / +0.87%
|
17.25
|
17.45
|
17.10
|
17.45
|
17.25
|
14.15
|
8,835,200
|
|
|
1/2/2024
|
-0.10 / -0.57%
|
17.45
|
17.50
|
17.25
|
17.30
|
17.35
|
14.03
|
6,970,701
|
|
|
12/29/2023
|
+0.10 / +0.58%
|
17.40
|
17.45
|
17.25
|
17.40
|
17.34
|
14.11
|
5,816,299
|
|
|
12/28/2023
|
-0.05 / -0.29%
|
17.30
|
17.35
|
17.15
|
17.30
|
17.29
|
14.03
|
4,159,200
|
|
|
12/27/2023
|
+0.35 / +2.06%
|
17.00
|
17.35
|
17.00
|
17.35
|
17.20
|
14.07
|
5,355,700
|
|
|
12/26/2023
|
-0.05 / -0.29%
|
17.10
|
17.10
|
16.95
|
17.00
|
17.00
|
13.78
|
2,299,300
|
|
|
12/25/2023
|
+0.15 / +0.89%
|
16.90
|
17.10
|
16.90
|
17.05
|
17.04
|
13.83
|
2,546,800
|
|
|
12/22/2023
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.75
|
16.90
|
16.84
|
13.70
|
2,372,900
|
|
|
12/21/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.84
|
13.70
|
8,226,801
|
|
|
12/20/2023
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.85
|
16.90
|
16.92
|
13.70
|
8,924,600
|
|
|
12/19/2023
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.75
|
17.00
|
16.87
|
13.78
|
4,228,400
|
|
|
12/18/2023
|
-0.05 / -0.29%
|
16.90
|
17.00
|
16.75
|
16.90
|
16.91
|
13.70
|
4,626,300
|
|
|
12/15/2023
|
+0.05 / +0.30%
|
17.00
|
17.05
|
16.85
|
16.95
|
16.94
|
13.74
|
3,379,900
|
|
|
12/14/2023
|
-0.10 / -0.59%
|
17.10
|
17.20
|
16.85
|
16.90
|
17.02
|
13.70
|
3,328,300
|
|
|
12/13/2023
|
-0.35 / -2.02%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.17
|
13.78
|
4,894,002
|
|
|
12/12/2023
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.25
|
17.35
|
17.32
|
14.07
|
2,415,200
|
|
|
12/11/2023
|
-0.10 / -0.57%
|
17.45
|
17.55
|
17.35
|
17.35
|
17.43
|
14.07
|
7,640,200
|
|
|
12/8/2023
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.40
|
17.45
|
17.54
|
14.15
|
5,176,002
|
|
|
12/7/2023
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.25
|
17.55
|
17.42
|
14.23
|
15,077,101
|
|
|
12/6/2023
|
+0.40 / +2.35%
|
17.10
|
17.60
|
17.05
|
17.45
|
17.39
|
14.15
|
17,002,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
528,900
|
7.40
|
0.00%
|
|
|
|
ACB
|
2,928,200
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
623,400
|
45.80
|
0.22%
|
|
|
|
BVB
|
155,100
|
11.10
|
0.00%
|
|
|
|
CTG
|
1,843,900
|
34.90
|
-0.29%
|
|
|
|
EIB
|
1,948,200
|
18.20
|
1.11%
|
|
|
|
EVF
|
2,069,700
|
10.35
|
1.47%
|
|
|
|
|
Market Update
Last updated at 2:15:00 PM
|
|
|
|
|