|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
18.55
-0.10/-0.54%
3:04:59 PM
|
|
|
|
Closing price on 12/15/2023
|
|
| Open |
17.00 |
| High |
17.05 |
| Low |
16.85 |
| Volume |
3,379,900 |
| Split-adjusted Price |
16.95 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2023
|
+0.05 / +0.30%
|
17.00
|
17.05
|
16.85
|
16.95
|
16.94
|
16.95
|
3,379,900
|
|
|
12/14/2023
|
-0.10 / -0.59%
|
17.10
|
17.20
|
16.85
|
16.90
|
17.02
|
16.90
|
3,328,300
|
|
|
12/13/2023
|
-0.35 / -2.02%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.17
|
17.00
|
4,894,002
|
|
|
12/12/2023
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.25
|
17.35
|
17.32
|
17.35
|
2,415,200
|
|
|
12/11/2023
|
-0.10 / -0.57%
|
17.45
|
17.55
|
17.35
|
17.35
|
17.43
|
17.35
|
7,640,200
|
|
|
12/8/2023
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.40
|
17.45
|
17.54
|
17.45
|
5,176,002
|
|
|
12/7/2023
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.25
|
17.55
|
17.42
|
17.55
|
15,077,101
|
|
|
12/6/2023
|
+0.40 / +2.35%
|
17.10
|
17.60
|
17.05
|
17.45
|
17.39
|
17.45
|
17,002,600
|
|
|
12/5/2023
|
-0.15 / -0.87%
|
17.25
|
17.25
|
17.05
|
17.05
|
17.14
|
17.05
|
4,489,600
|
|
|
12/4/2023
|
+0.10 / +0.58%
|
17.15
|
17.45
|
17.10
|
17.20
|
17.29
|
17.20
|
11,159,100
|
|
|
12/1/2023
|
+0.10 / +0.59%
|
17.05
|
17.15
|
16.85
|
17.10
|
17.04
|
17.10
|
10,676,800
|
|
|
11/30/2023
|
+0.15 / +0.89%
|
16.75
|
17.10
|
16.75
|
17.00
|
17.01
|
17.00
|
11,576,600
|
|
|
11/29/2023
|
+0.10 / +0.60%
|
16.75
|
16.95
|
16.70
|
16.85
|
16.79
|
16.85
|
2,466,900
|
|
|
11/28/2023
|
+0.10 / +0.60%
|
16.65
|
16.85
|
16.50
|
16.75
|
16.60
|
16.75
|
3,155,600
|
|
|
11/27/2023
|
-0.35 / -2.06%
|
16.95
|
17.00
|
16.65
|
16.65
|
16.77
|
16.65
|
3,113,700
|
|
|
11/24/2023
|
0.00 / 0.00%
|
17.05
|
17.05
|
16.75
|
17.00
|
16.87
|
17.00
|
3,548,100
|
|
|
11/23/2023
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.22
|
17.00
|
6,954,701
|
|
|
11/22/2023
|
+0.05 / +0.29%
|
17.05
|
17.20
|
17.00
|
17.10
|
17.09
|
17.10
|
2,304,201
|
|
|
11/21/2023
|
-0.15 / -0.87%
|
17.20
|
17.40
|
17.00
|
17.05
|
17.13
|
17.05
|
7,665,500
|
|
|
11/20/2023
|
+0.20 / +1.18%
|
16.70
|
17.40
|
16.65
|
17.20
|
17.09
|
17.20
|
8,008,577
|
|
|
11/17/2023
|
-0.50 / -2.86%
|
17.50
|
17.65
|
16.90
|
17.00
|
17.22
|
17.00
|
7,432,101
|
|
|
11/16/2023
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.25
|
17.50
|
17.38
|
17.50
|
5,719,100
|
|
|
11/15/2023
|
+0.30 / +1.72%
|
17.45
|
17.90
|
17.40
|
17.70
|
17.71
|
17.70
|
9,764,000
|
|
|
11/14/2023
|
+0.15 / +0.87%
|
17.50
|
17.85
|
17.25
|
17.40
|
17.57
|
17.40
|
12,503,701
|
|
|
11/13/2023
|
+0.25 / +1.47%
|
17.00
|
17.25
|
16.90
|
17.25
|
17.10
|
17.25
|
5,153,300
|
|
|
11/10/2023
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.06
|
17.00
|
5,916,200
|
|
|
11/9/2023
|
-0.15 / -0.87%
|
17.35
|
17.45
|
17.05
|
17.10
|
17.22
|
17.10
|
5,483,600
|
|
|
11/8/2023
|
+0.70 / +4.23%
|
16.55
|
17.50
|
16.50
|
17.25
|
16.96
|
17.25
|
10,010,201
|
|
|
11/7/2023
|
-0.05 / -0.30%
|
16.50
|
16.75
|
16.45
|
16.55
|
16.56
|
16.55
|
5,593,300
|
|
|
11/6/2023
|
+0.55 / +3.43%
|
16.45
|
16.75
|
16.20
|
16.60
|
16.54
|
16.60
|
9,526,558
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,569,300
|
8.40
|
-1.18%
|
|
|
|
ACB
|
6,368,600
|
24.55
|
-0.20%
|
|
|
|
BAB
|
4,900
|
12.20
|
-0.81%
|
|
|
|
BID
|
2,812,800
|
46.50
|
-2.11%
|
|
|
|
BVB
|
1,792,200
|
12.10
|
-3.97%
|
|
|
|
CTG
|
8,417,900
|
32.75
|
-0.15%
|
|
|
|
EIB
|
6,185,800
|
18.70
|
1.08%
|
|
|
|
EVF
|
15,492,000
|
15.55
|
5.07%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|