|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.15
+0.05/+0.31%
3:05:01 PM
|
|
|
|
Closing price on 10/5/2023
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
3,336,200 |
| Split-adjusted Price |
13.42 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2023
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.50
|
16.55
|
16.63
|
13.42
|
3,336,200
|
|
|
10/4/2023
|
-0.10 / -0.60%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.72
|
13.46
|
13,261,500
|
|
|
10/3/2023
|
-0.80 / -4.57%
|
17.40
|
17.40
|
16.70
|
16.70
|
17.08
|
13.54
|
7,810,602
|
|
|
10/2/2023
|
-0.35 / -1.96%
|
17.85
|
17.90
|
17.50
|
17.50
|
17.71
|
14.19
|
7,603,122
|
|
|
9/29/2023
|
-0.20 / -1.11%
|
18.05
|
18.10
|
17.80
|
17.85
|
17.94
|
14.47
|
4,069,223
|
|
|
9/28/2023
|
+0.25 / +1.40%
|
17.80
|
18.10
|
17.25
|
18.05
|
17.55
|
14.64
|
6,388,211
|
|
|
9/27/2023
|
+0.10 / +0.56%
|
17.70
|
17.85
|
17.40
|
17.80
|
17.60
|
14.43
|
9,338,816
|
|
|
9/26/2023
|
-0.30 / -1.67%
|
18.00
|
18.25
|
17.70
|
17.70
|
18.04
|
14.35
|
7,202,130
|
|
|
9/25/2023
|
-0.55 / -2.96%
|
18.55
|
18.70
|
18.00
|
18.00
|
18.37
|
14.60
|
10,675,821
|
|
|
9/22/2023
|
-0.50 / -2.62%
|
18.85
|
18.95
|
18.35
|
18.55
|
18.59
|
15.04
|
8,917,426
|
|
|
9/21/2023
|
-0.45 / -2.31%
|
19.50
|
19.55
|
19.05
|
19.05
|
19.25
|
15.45
|
7,969,986
|
|
|
9/20/2023
|
+0.45 / +2.36%
|
18.95
|
19.60
|
18.85
|
19.50
|
19.27
|
15.81
|
17,095,664
|
|
|
9/19/2023
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.75
|
19.05
|
18.92
|
15.45
|
8,463,008
|
|
|
9/18/2023
|
-0.25 / -1.30%
|
19.20
|
19.20
|
18.80
|
18.95
|
18.94
|
15.37
|
5,313,201
|
|
|
9/15/2023
|
+0.20 / +1.05%
|
19.20
|
19.30
|
19.05
|
19.20
|
19.19
|
15.57
|
14,282,500
|
|
|
9/14/2023
|
-0.25 / -1.30%
|
19.25
|
19.50
|
19.00
|
19.00
|
19.21
|
15.41
|
8,802,300
|
|
|
9/13/2023
|
+0.05 / +0.26%
|
19.25
|
19.35
|
18.95
|
19.25
|
19.15
|
15.61
|
7,253,300
|
|
|
9/12/2023
|
+0.25 / +1.32%
|
18.95
|
19.20
|
18.80
|
19.20
|
18.96
|
15.57
|
12,210,800
|
|
|
9/11/2023
|
-0.45 / -2.32%
|
19.50
|
19.60
|
18.90
|
18.95
|
19.22
|
15.37
|
10,329,800
|
|
|
9/8/2023
|
-0.25 / -1.27%
|
19.65
|
19.70
|
19.40
|
19.40
|
19.52
|
15.73
|
6,024,308
|
|
|
9/7/2023
|
-0.10 / -0.51%
|
19.80
|
20.10
|
19.55
|
19.65
|
19.88
|
15.93
|
16,379,002
|
|
|
9/6/2023
|
+0.10 / +0.51%
|
19.65
|
19.75
|
19.15
|
19.75
|
19.47
|
16.01
|
11,948,109
|
|
|
9/5/2023
|
+0.05 / +0.26%
|
19.70
|
19.85
|
19.60
|
19.65
|
19.72
|
15.93
|
19,227,205
|
|
|
8/31/2023
|
+0.05 / +0.26%
|
19.65
|
19.70
|
19.35
|
19.60
|
19.55
|
15.89
|
5,939,504
|
|
|
8/30/2023
|
+0.55 / +2.89%
|
19.00
|
19.55
|
19.00
|
19.55
|
19.33
|
15.85
|
24,142,902
|
|
|
8/29/2023
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.85
|
19.00
|
19.00
|
15.41
|
11,650,305
|
|
|
8/28/2023
|
+0.15 / +0.80%
|
18.95
|
19.05
|
18.80
|
19.00
|
18.94
|
15.41
|
9,466,505
|
|
|
8/25/2023
|
+0.05 / +0.27%
|
18.70
|
18.85
|
18.60
|
18.85
|
18.76
|
15.28
|
11,087,012
|
|
|
8/24/2023
|
+0.30 / +1.62%
|
18.50
|
18.90
|
18.35
|
18.80
|
18.69
|
15.24
|
11,567,923
|
|
|
8/23/2023
|
-0.05 / -0.27%
|
18.65
|
18.65
|
18.35
|
18.50
|
18.55
|
15.00
|
14,040,418
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|