|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.10
+0.40/+3.15%
3:09:28 PM
|
|
|
|
Closing price on 10/23/2023
|
|
| Open |
16.50 |
| High |
16.75 |
| Low |
16.35 |
| Volume |
6,245,201 |
| Split-adjusted Price |
9.94 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2023
|
-0.05 / -0.30%
|
16.50
|
16.75
|
16.35
|
16.45
|
16.49
|
9.94
|
6,245,201
|
|
|
10/20/2023
|
+0.35 / +2.17%
|
16.10
|
16.55
|
16.10
|
16.50
|
16.29
|
9.97
|
2,685,900
|
|
|
10/19/2023
|
-0.10 / -0.62%
|
16.25
|
16.30
|
16.05
|
16.15
|
16.17
|
9.76
|
2,472,901
|
|
|
10/18/2023
|
-0.25 / -1.52%
|
16.55
|
16.60
|
15.95
|
16.25
|
16.33
|
9.82
|
9,962,800
|
|
|
10/17/2023
|
-0.30 / -1.79%
|
16.80
|
16.95
|
16.50
|
16.50
|
16.71
|
9.97
|
3,429,202
|
|
|
10/16/2023
|
-0.45 / -2.61%
|
17.20
|
17.20
|
16.75
|
16.80
|
16.94
|
10.15
|
4,724,902
|
|
|
10/13/2023
|
+0.05 / +0.29%
|
17.00
|
17.35
|
16.95
|
17.25
|
17.18
|
10.42
|
7,508,503
|
|
|
10/12/2023
|
+0.45 / +2.69%
|
16.85
|
17.20
|
16.75
|
17.20
|
16.91
|
10.39
|
5,222,800
|
|
|
10/11/2023
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.65
|
16.75
|
16.72
|
10.12
|
4,637,900
|
|
|
10/10/2023
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.75
|
16.75
|
16.87
|
10.12
|
4,293,100
|
|
|
10/9/2023
|
+0.05 / +0.30%
|
16.80
|
17.05
|
16.70
|
16.85
|
16.86
|
10.18
|
19,186,301
|
|
|
10/6/2023
|
+0.25 / +1.51%
|
16.55
|
16.85
|
16.50
|
16.80
|
16.68
|
10.15
|
4,441,500
|
|
|
10/5/2023
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.50
|
16.55
|
16.63
|
10.00
|
3,336,200
|
|
|
10/4/2023
|
-0.10 / -0.60%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.72
|
10.03
|
13,261,500
|
|
|
10/3/2023
|
-0.80 / -4.57%
|
17.40
|
17.40
|
16.70
|
16.70
|
17.08
|
10.09
|
7,810,602
|
|
|
10/2/2023
|
-0.35 / -1.96%
|
17.85
|
17.90
|
17.50
|
17.50
|
17.71
|
10.57
|
7,603,122
|
|
|
9/29/2023
|
-0.20 / -1.11%
|
18.05
|
18.10
|
17.80
|
17.85
|
17.94
|
10.79
|
4,069,223
|
|
|
9/28/2023
|
+0.25 / +1.40%
|
17.80
|
18.10
|
17.25
|
18.05
|
17.55
|
10.91
|
6,388,211
|
|
|
9/27/2023
|
+0.10 / +0.56%
|
17.70
|
17.85
|
17.40
|
17.80
|
17.60
|
10.76
|
9,338,816
|
|
|
9/26/2023
|
-0.30 / -1.67%
|
18.00
|
18.25
|
17.70
|
17.70
|
18.04
|
10.70
|
7,202,130
|
|
|
9/25/2023
|
-0.55 / -2.96%
|
18.55
|
18.70
|
18.00
|
18.00
|
18.37
|
10.88
|
10,675,821
|
|
|
9/22/2023
|
-0.50 / -2.62%
|
18.85
|
18.95
|
18.35
|
18.55
|
18.59
|
11.21
|
8,917,426
|
|
|
9/21/2023
|
-0.45 / -2.31%
|
19.50
|
19.55
|
19.05
|
19.05
|
19.25
|
11.51
|
7,969,986
|
|
|
9/20/2023
|
+0.45 / +2.36%
|
18.95
|
19.60
|
18.85
|
19.50
|
19.27
|
11.78
|
17,095,664
|
|
|
9/19/2023
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.75
|
19.05
|
18.92
|
11.51
|
8,463,008
|
|
|
9/18/2023
|
-0.25 / -1.30%
|
19.20
|
19.20
|
18.80
|
18.95
|
18.94
|
11.45
|
5,313,201
|
|
|
9/15/2023
|
+0.20 / +1.05%
|
19.20
|
19.30
|
19.05
|
19.20
|
19.19
|
11.60
|
14,282,500
|
|
|
9/14/2023
|
-0.25 / -1.30%
|
19.25
|
19.50
|
19.00
|
19.00
|
19.21
|
11.48
|
8,802,300
|
|
|
9/13/2023
|
+0.05 / +0.26%
|
19.25
|
19.35
|
18.95
|
19.25
|
19.15
|
11.63
|
7,253,300
|
|
|
9/12/2023
|
+0.25 / +1.32%
|
18.95
|
19.20
|
18.80
|
19.20
|
18.96
|
11.60
|
12,210,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|