|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.75
+0.20/+1.21%
3:05:01 PM
|
|
|
|
Closing price on 12/2/2024
|
|
| Open |
16.35 |
| High |
16.45 |
| Low |
16.10 |
| Volume |
6,965,306 |
| Split-adjusted Price |
16.10 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2024
|
-0.10 / -0.62%
|
16.35
|
16.45
|
16.10
|
16.10
|
16.21
|
16.10
|
6,965,306
|
|
|
11/29/2024
|
-0.05 / -0.31%
|
16.25
|
16.35
|
16.20
|
16.20
|
16.25
|
16.20
|
5,324,201
|
|
|
11/28/2024
|
+0.10 / +0.62%
|
16.25
|
16.50
|
16.20
|
16.25
|
16.32
|
16.25
|
11,416,302
|
|
|
11/27/2024
|
0.00 / 0.00%
|
16.15
|
16.30
|
16.10
|
16.15
|
16.17
|
16.15
|
6,167,601
|
|
|
11/26/2024
|
0.00 / 0.00%
|
16.15
|
16.40
|
16.15
|
16.15
|
16.26
|
16.15
|
7,843,100
|
|
|
11/25/2024
|
+0.05 / +0.31%
|
16.15
|
16.25
|
16.05
|
16.15
|
16.14
|
16.15
|
5,428,500
|
|
|
11/22/2024
|
-0.15 / -0.92%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.18
|
16.10
|
7,276,402
|
|
|
11/21/2024
|
+0.20 / +1.25%
|
16.15
|
16.25
|
16.05
|
16.25
|
16.17
|
16.25
|
6,087,203
|
|
|
11/20/2024
|
+0.25 / +1.58%
|
15.70
|
16.35
|
15.70
|
16.05
|
16.10
|
16.05
|
11,825,303
|
|
|
11/19/2024
|
-0.20 / -1.25%
|
15.95
|
16.05
|
15.80
|
15.80
|
15.94
|
15.80
|
9,959,403
|
|
|
11/18/2024
|
+0.40 / +2.56%
|
15.60
|
16.10
|
15.55
|
16.00
|
15.85
|
16.00
|
16,934,106
|
|
|
11/15/2024
|
-0.15 / -0.95%
|
15.60
|
15.75
|
15.50
|
15.60
|
15.62
|
15.60
|
16,470,409
|
|
|
11/14/2024
|
-0.40 / -2.48%
|
16.05
|
16.30
|
15.75
|
15.75
|
15.99
|
15.75
|
11,372,209
|
|
|
11/13/2024
|
+0.05 / +0.31%
|
16.05
|
16.20
|
15.70
|
16.15
|
15.95
|
16.15
|
17,558,909
|
|
|
11/12/2024
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.05
|
16.10
|
16.16
|
16.10
|
9,873,115
|
|
|
11/11/2024
|
-0.45 / -2.70%
|
16.60
|
16.65
|
16.00
|
16.20
|
16.22
|
16.20
|
40,249,613
|
|
|
11/8/2024
|
-0.15 / -0.89%
|
16.90
|
16.90
|
16.55
|
16.65
|
16.69
|
16.65
|
9,265,239
|
|
|
11/7/2024
|
-0.15 / -0.88%
|
17.05
|
17.05
|
16.75
|
16.80
|
16.87
|
16.80
|
6,857,030
|
|
|
11/6/2024
|
+0.40 / +2.42%
|
16.70
|
17.05
|
16.55
|
16.95
|
16.82
|
16.95
|
12,387,402
|
|
|
11/5/2024
|
0.00 / 0.00%
|
16.55
|
16.70
|
16.50
|
16.55
|
16.60
|
16.55
|
15,478,302
|
|
|
11/4/2024
|
-0.50 / -2.93%
|
17.05
|
17.10
|
16.50
|
16.55
|
16.69
|
16.55
|
34,160,386
|
|
|
11/1/2024
|
-0.25 / -1.45%
|
17.20
|
17.30
|
17.05
|
17.05
|
17.14
|
17.05
|
13,064,001
|
|
|
10/31/2024
|
+0.05 / +0.29%
|
17.15
|
17.55
|
17.05
|
17.30
|
17.33
|
17.30
|
19,905,822
|
|
|
10/30/2024
|
+0.15 / +0.88%
|
17.15
|
17.25
|
17.00
|
17.25
|
17.14
|
17.25
|
11,117,820
|
|
|
10/29/2024
|
-0.10 / -0.58%
|
17.25
|
17.35
|
17.10
|
17.10
|
17.20
|
17.10
|
10,622,420
|
|
|
10/28/2024
|
+0.15 / +0.88%
|
17.05
|
17.20
|
17.05
|
17.20
|
17.12
|
17.20
|
7,919,631
|
|
|
10/25/2024
|
0.00 / 0.00%
|
17.15
|
17.30
|
17.00
|
17.05
|
17.12
|
17.05
|
16,901,524
|
|
|
10/24/2024
|
-0.60 / -3.40%
|
17.75
|
17.85
|
17.05
|
17.05
|
17.43
|
17.05
|
18,317,619
|
|
|
10/23/2024
|
+0.35 / +2.02%
|
17.35
|
17.75
|
17.20
|
17.65
|
17.41
|
17.65
|
23,864,463
|
|
|
10/22/2024
|
-0.20 / -1.14%
|
17.40
|
17.80
|
17.15
|
17.30
|
17.43
|
17.30
|
31,041,233
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
395,000
|
7.40
|
0.00%
|
|
|
|
ACB
|
7,689,900
|
25.55
|
0.00%
|
|
|
|
BAB
|
2,700
|
11.90
|
0.00%
|
|
|
|
BID
|
2,859,500
|
39.15
|
0.38%
|
|
|
|
BVB
|
807,400
|
11.60
|
-1.69%
|
|
|
|
CTG
|
9,539,300
|
38.80
|
1.57%
|
|
|
|
EIB
|
5,564,300
|
19.45
|
1.04%
|
|
|
|
EVF
|
8,321,800
|
9.55
|
-2.05%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|