|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.10
+0.40/+3.15%
3:09:28 PM
|
|
|
|
Closing price on 1/27/2023
|
|
| Open |
24.30 |
| High |
24.80 |
| Low |
24.00 |
| Volume |
12,821,500 |
| Split-adjusted Price |
9.59 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2023
|
+0.50 / +2.08%
|
24.30
|
24.80
|
24.00
|
24.50
|
24.46
|
9.59
|
12,821,500
|
|
|
1/19/2023
|
+0.40 / +1.69%
|
23.40
|
24.15
|
23.25
|
24.00
|
23.73
|
9.39
|
13,448,400
|
|
|
1/18/2023
|
+0.60 / +2.61%
|
23.05
|
23.80
|
23.05
|
23.60
|
23.43
|
9.23
|
10,092,300
|
|
|
1/17/2023
|
+1.00 / +4.55%
|
22.20
|
23.00
|
22.10
|
23.00
|
22.78
|
9.00
|
16,765,800
|
|
|
1/16/2023
|
-0.40 / -1.79%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.19
|
8.61
|
8,378,600
|
|
|
1/13/2023
|
0.00 / 0.00%
|
22.50
|
22.55
|
22.20
|
22.40
|
22.36
|
8.76
|
5,305,200
|
|
|
1/12/2023
|
-0.05 / -0.22%
|
22.60
|
22.60
|
22.25
|
22.40
|
22.41
|
8.76
|
3,266,900
|
|
|
1/11/2023
|
-0.05 / -0.22%
|
22.40
|
22.85
|
22.35
|
22.45
|
22.57
|
8.78
|
6,429,800
|
|
|
1/10/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.30
|
22.50
|
22.48
|
8.80
|
9,504,600
|
|
|
1/9/2023
|
0.00 / 0.00%
|
22.55
|
22.95
|
22.30
|
22.50
|
22.64
|
8.80
|
5,456,300
|
|
|
1/6/2023
|
-0.05 / -0.22%
|
22.55
|
23.10
|
22.30
|
22.50
|
22.76
|
8.80
|
5,805,800
|
|
|
1/5/2023
|
+0.55 / +2.50%
|
22.00
|
22.80
|
21.85
|
22.55
|
22.47
|
8.82
|
7,503,200
|
|
|
1/4/2023
|
+0.10 / +0.46%
|
22.15
|
22.35
|
21.65
|
22.00
|
22.04
|
8.61
|
4,383,100
|
|
|
1/3/2023
|
+0.85 / +4.04%
|
21.05
|
21.90
|
21.05
|
21.90
|
21.46
|
8.57
|
2,332,900
|
|
|
12/30/2022
|
-0.35 / -1.64%
|
21.55
|
21.55
|
21.05
|
21.05
|
21.38
|
8.24
|
3,246,000
|
|
|
12/29/2022
|
0.00 / 0.00%
|
21.50
|
21.55
|
21.20
|
21.40
|
21.39
|
8.37
|
14,802,200
|
|
|
12/28/2022
|
+0.35 / +1.66%
|
21.05
|
21.45
|
20.65
|
21.40
|
21.14
|
8.37
|
7,254,200
|
|
|
12/27/2022
|
+0.05 / +0.24%
|
20.55
|
21.30
|
20.55
|
21.05
|
20.88
|
8.24
|
5,896,500
|
|
|
12/26/2022
|
-1.00 / -4.55%
|
21.85
|
22.10
|
20.60
|
21.00
|
21.43
|
8.22
|
8,927,060
|
|
|
12/23/2022
|
-0.35 / -1.57%
|
22.40
|
22.40
|
21.85
|
22.00
|
22.08
|
8.61
|
6,730,500
|
|
|
12/22/2022
|
+0.75 / +3.47%
|
21.90
|
22.50
|
21.60
|
22.35
|
22.28
|
8.74
|
6,263,900
|
|
|
12/21/2022
|
-0.40 / -1.82%
|
22.25
|
22.40
|
21.45
|
21.60
|
21.88
|
8.45
|
10,263,500
|
|
|
12/20/2022
|
-0.50 / -2.22%
|
22.45
|
22.45
|
21.25
|
22.00
|
21.94
|
8.61
|
12,398,700
|
|
|
12/19/2022
|
-0.50 / -2.17%
|
22.95
|
23.30
|
22.50
|
22.50
|
22.97
|
8.80
|
9,729,900
|
|
|
12/16/2022
|
0.00 / 0.00%
|
22.75
|
23.55
|
22.50
|
23.00
|
23.09
|
9.00
|
4,769,000
|
|
|
12/15/2022
|
+0.20 / +0.88%
|
22.65
|
23.60
|
22.50
|
23.00
|
23.29
|
9.00
|
13,100,400
|
|
|
12/14/2022
|
-0.20 / -0.87%
|
23.40
|
23.40
|
22.60
|
22.80
|
22.94
|
8.92
|
15,302,800
|
|
|
12/13/2022
|
+0.10 / +0.44%
|
22.60
|
23.00
|
22.50
|
23.00
|
22.87
|
9.00
|
9,694,900
|
|
|
12/12/2022
|
+0.40 / +1.78%
|
22.75
|
23.20
|
22.30
|
22.90
|
22.87
|
8.96
|
14,481,000
|
|
|
12/9/2022
|
+0.50 / +2.27%
|
22.20
|
23.00
|
21.80
|
22.50
|
22.42
|
8.80
|
13,932,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
637,100
|
16.70
|
-0.60%
|
|
|
|
ACB
|
9,201,400
|
20.60
|
-0.48%
|
|
|
|
BAB
|
300
|
10.40
|
-0.95%
|
|
|
|
BID
|
4,589,600
|
32.45
|
0.78%
|
|
|
|
BVB
|
447,200
|
10.40
|
0.00%
|
|
|
|
CTG
|
6,167,200
|
31.80
|
-0.31%
|
|
|
|
EIB
|
1,900,800
|
16.40
|
0.31%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|