|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.25
+0.10/+0.62%
3:05:01 PM
|
|
|
|
Closing price on 1/31/2024
|
|
| Open |
18.45 |
| High |
18.45 |
| Low |
17.80 |
| Volume |
11,250,136 |
| Split-adjusted Price |
14.47 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
-0.45 / -2.46%
|
18.45
|
18.45
|
17.80
|
17.85
|
18.08
|
14.47
|
11,250,136
|
|
|
1/30/2024
|
+0.15 / +0.83%
|
18.15
|
18.45
|
18.15
|
18.30
|
18.31
|
14.84
|
10,766,600
|
|
|
1/29/2024
|
-0.15 / -0.82%
|
18.30
|
18.40
|
18.15
|
18.15
|
18.25
|
14.72
|
3,947,502
|
|
|
1/26/2024
|
+0.15 / +0.83%
|
18.20
|
18.50
|
18.15
|
18.30
|
18.31
|
14.84
|
3,898,400
|
|
|
1/25/2024
|
-0.15 / -0.82%
|
18.30
|
18.30
|
18.15
|
18.15
|
18.21
|
14.72
|
6,330,100
|
|
|
1/24/2024
|
-0.30 / -1.61%
|
18.55
|
18.55
|
18.25
|
18.30
|
18.40
|
14.84
|
10,312,000
|
|
|
1/23/2024
|
-0.05 / -0.27%
|
18.65
|
18.80
|
18.50
|
18.60
|
18.65
|
15.08
|
9,420,200
|
|
|
1/22/2024
|
+0.05 / +0.27%
|
18.60
|
18.70
|
18.45
|
18.65
|
18.58
|
15.12
|
8,796,900
|
|
|
1/19/2024
|
+0.15 / +0.81%
|
18.45
|
18.65
|
18.40
|
18.60
|
18.52
|
15.08
|
5,649,500
|
|
|
1/18/2024
|
+0.10 / +0.54%
|
18.35
|
18.45
|
18.20
|
18.45
|
18.35
|
14.96
|
5,369,001
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|