|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.25
+0.10/+0.62%
3:05:01 PM
|
|
|
|
Closing price on 10/17/2024
|
|
| Open |
17.55 |
| High |
17.95 |
| Low |
17.30 |
| Volume |
22,478,604 |
| Split-adjusted Price |
17.90 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2024
|
+0.40 / +2.29%
|
17.55
|
17.95
|
17.30
|
17.90
|
17.65
|
17.90
|
22,478,604
|
|
|
10/16/2024
|
+0.05 / +0.29%
|
17.40
|
17.55
|
17.35
|
17.50
|
17.46
|
17.50
|
8,606,303
|
|
|
10/15/2024
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.40
|
17.45
|
17.56
|
17.45
|
15,190,200
|
|
|
10/14/2024
|
-0.05 / -0.29%
|
17.60
|
17.70
|
17.35
|
17.45
|
17.47
|
17.45
|
13,954,903
|
|
|
10/11/2024
|
+0.05 / +0.29%
|
17.45
|
17.50
|
17.25
|
17.50
|
17.35
|
17.50
|
13,142,403
|
|
|
10/10/2024
|
-0.15 / -0.85%
|
17.80
|
18.05
|
17.40
|
17.45
|
17.79
|
17.45
|
34,599,801
|
|
|
10/9/2024
|
+0.05 / +0.28%
|
17.60
|
17.70
|
17.40
|
17.60
|
17.57
|
17.60
|
15,086,313
|
|
|
10/8/2024
|
+0.05 / +0.29%
|
17.70
|
18.10
|
17.55
|
17.55
|
17.78
|
17.55
|
32,029,800
|
|
|
10/7/2024
|
+0.25 / +1.45%
|
17.45
|
17.60
|
17.25
|
17.50
|
17.40
|
17.50
|
16,722,300
|
|
|
10/4/2024
|
-0.25 / -1.43%
|
17.70
|
17.70
|
17.20
|
17.25
|
17.46
|
17.25
|
20,462,400
|
|
|
10/3/2024
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.35
|
17.50
|
17.78
|
17.50
|
51,532,500
|
|
|
10/2/2024
|
+0.40 / +2.34%
|
17.25
|
17.60
|
17.05
|
17.50
|
17.27
|
17.50
|
33,118,600
|
|
|
10/1/2024
|
-0.10 / -0.58%
|
17.20
|
17.40
|
16.95
|
17.10
|
17.18
|
17.10
|
30,044,702
|
|
|
9/30/2024
|
+0.30 / +1.78%
|
16.90
|
17.45
|
16.85
|
17.20
|
17.12
|
17.20
|
41,162,002
|
|
|
9/27/2024
|
+0.25 / +1.50%
|
17.00
|
17.20
|
16.60
|
16.90
|
16.87
|
16.90
|
60,281,901
|
|
|
9/26/2024
|
+1.05 / +6.73%
|
15.70
|
16.65
|
15.55
|
16.65
|
16.31
|
16.65
|
65,280,602
|
|
|
9/25/2024
|
+0.20 / +1.30%
|
15.50
|
15.65
|
15.45
|
15.60
|
15.57
|
15.60
|
14,998,002
|
|
|
9/24/2024
|
+0.15 / +0.98%
|
15.30
|
15.40
|
15.15
|
15.40
|
15.27
|
15.40
|
5,340,600
|
|
|
9/23/2024
|
+0.15 / +0.99%
|
15.30
|
15.60
|
15.25
|
15.25
|
15.41
|
15.25
|
11,929,901
|
|
|
9/20/2024
|
-0.15 / -0.82%
|
18.35
|
18.50
|
18.05
|
18.10
|
18.34
|
15.08
|
24,874,503
|
|
|
9/19/2024
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.25
|
18.25
|
18.41
|
15.21
|
15,224,500
|
|
|
9/18/2024
|
+0.10 / +0.55%
|
18.25
|
18.40
|
18.05
|
18.25
|
18.29
|
15.21
|
15,982,800
|
|
|
9/17/2024
|
+0.15 / +0.83%
|
18.00
|
18.15
|
17.90
|
18.15
|
18.02
|
15.13
|
4,889,121
|
|
|
9/16/2024
|
-0.15 / -0.83%
|
18.15
|
18.35
|
17.90
|
18.00
|
18.15
|
15.00
|
20,931,250
|
|
|
9/13/2024
|
0.00 / 0.00%
|
18.20
|
18.25
|
18.05
|
18.15
|
18.16
|
15.13
|
6,112,702
|
|
|
9/12/2024
|
+0.30 / +1.68%
|
18.00
|
18.35
|
17.90
|
18.15
|
18.14
|
15.13
|
28,878,901
|
|
|
9/11/2024
|
+0.05 / +0.28%
|
17.90
|
17.95
|
17.70
|
17.85
|
17.82
|
14.88
|
3,935,401
|
|
|
9/10/2024
|
+0.20 / +1.14%
|
17.70
|
18.05
|
17.70
|
17.80
|
17.91
|
14.83
|
16,886,001
|
|
|
9/9/2024
|
-0.10 / -0.56%
|
17.65
|
17.75
|
17.55
|
17.60
|
17.65
|
14.67
|
3,032,808
|
|
|
9/6/2024
|
+0.10 / +0.57%
|
17.65
|
17.90
|
17.55
|
17.70
|
17.75
|
14.75
|
7,407,102
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|