|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
18.30
+0.05/+0.27%
11:25:00 AM
|
|
|
|
Closing price on 10/24/2022
|
|
| Open |
20.10 |
| High |
20.15 |
| Low |
18.70 |
| Volume |
4,669,700 |
| Split-adjusted Price |
12.69 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
+0.05 / +0.25%
|
20.10
|
20.15
|
18.70
|
20.15
|
19.57
|
12.69
|
4,669,700
|
|
|
10/21/2022
|
-0.50 / -2.43%
|
20.60
|
20.80
|
19.35
|
20.10
|
19.96
|
12.66
|
2,799,000
|
|
|
10/20/2022
|
+0.05 / +0.24%
|
20.30
|
20.65
|
20.00
|
20.60
|
20.41
|
12.98
|
9,525,300
|
|
|
10/19/2022
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.05
|
20.55
|
20.46
|
12.95
|
1,715,200
|
|
|
10/18/2022
|
0.00 / 0.00%
|
20.70
|
20.95
|
20.40
|
20.60
|
20.62
|
12.98
|
9,285,305
|
|
|
10/17/2022
|
0.00 / 0.00%
|
20.10
|
20.60
|
19.40
|
20.60
|
20.03
|
12.98
|
14,007,200
|
|
|
10/14/2022
|
0.00 / 0.00%
|
20.95
|
21.05
|
20.30
|
20.60
|
20.66
|
12.98
|
2,177,800
|
|
|
10/13/2022
|
+0.10 / +0.49%
|
20.50
|
20.60
|
19.70
|
20.60
|
20.24
|
12.98
|
3,781,000
|
|
|
10/12/2022
|
+1.15 / +5.94%
|
18.30
|
20.50
|
18.30
|
20.50
|
19.64
|
12.91
|
16,362,600
|
|
|
10/11/2022
|
-1.45 / -6.97%
|
19.35
|
20.00
|
19.35
|
19.35
|
19.42
|
12.19
|
10,778,300
|
|
|
10/10/2022
|
-1.55 / -6.94%
|
20.80
|
21.70
|
20.80
|
20.80
|
21.14
|
13.10
|
3,728,400
|
|
|
10/7/2022
|
-1.65 / -6.88%
|
23.05
|
23.15
|
22.35
|
22.35
|
22.46
|
14.08
|
2,352,600
|
|
|
10/6/2022
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.00
|
24.00
|
23.69
|
15.12
|
3,791,100
|
|
|
10/5/2022
|
+0.20 / +0.84%
|
24.00
|
24.15
|
23.75
|
24.00
|
23.93
|
15.12
|
1,213,400
|
|
|
10/4/2022
|
-0.05 / -0.21%
|
23.90
|
24.40
|
23.75
|
23.80
|
23.95
|
14.99
|
2,418,200
|
|
|
10/3/2022
|
-1.15 / -4.60%
|
25.10
|
25.10
|
23.40
|
23.85
|
23.99
|
15.03
|
1,603,200
|
|
|
9/30/2022
|
+0.30 / +1.21%
|
24.50
|
25.10
|
23.95
|
25.00
|
24.54
|
15.75
|
2,074,800
|
|
|
9/29/2022
|
+0.05 / +0.20%
|
24.70
|
25.00
|
24.20
|
24.70
|
24.68
|
15.56
|
10,128,500
|
|
|
9/28/2022
|
-0.25 / -1.00%
|
24.25
|
24.75
|
23.50
|
24.65
|
24.36
|
15.53
|
1,533,900
|
|
|
9/27/2022
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.00
|
24.90
|
24.71
|
15.69
|
1,141,500
|
|
|
9/26/2022
|
-0.15 / -0.60%
|
24.70
|
24.90
|
23.70
|
24.90
|
24.18
|
15.69
|
1,898,800
|
|
|
9/23/2022
|
-0.30 / -1.18%
|
25.35
|
25.40
|
25.00
|
25.05
|
25.23
|
15.78
|
1,059,500
|
|
|
9/22/2022
|
+0.10 / +0.40%
|
25.00
|
25.35
|
24.80
|
25.35
|
25.06
|
15.97
|
604,500
|
|
|
9/21/2022
|
-0.15 / -0.59%
|
25.00
|
25.40
|
25.00
|
25.25
|
25.12
|
15.91
|
2,152,000
|
|
|
9/20/2022
|
+0.40 / +1.60%
|
25.40
|
25.40
|
24.90
|
25.40
|
25.11
|
16.00
|
2,690,600
|
|
|
9/19/2022
|
-1.30 / -4.94%
|
26.30
|
26.30
|
24.70
|
25.00
|
25.49
|
15.75
|
3,550,400
|
|
|
9/16/2022
|
-0.25 / -0.94%
|
26.50
|
26.85
|
26.30
|
26.30
|
26.64
|
16.57
|
1,765,600
|
|
|
9/15/2022
|
0.00 / 0.00%
|
26.65
|
27.35
|
26.50
|
26.55
|
26.80
|
16.73
|
1,747,400
|
|
|
9/14/2022
|
-0.30 / -1.12%
|
26.50
|
26.80
|
26.25
|
26.55
|
26.43
|
16.73
|
1,203,000
|
|
|
9/13/2022
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.75
|
26.85
|
26.91
|
16.92
|
1,269,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:24:59 AM
|
|
|
|
|