|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
12.70
+0.15/+1.20%
3:09:25 PM
|
|
|
|
Closing price on 2/27/2023
|
|
| Open |
23.30 |
| High |
23.60 |
| Low |
23.05 |
| Volume |
3,119,800 |
| Split-adjusted Price |
9.10 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2023
|
-0.25 / -1.06%
|
23.30
|
23.60
|
23.05
|
23.25
|
23.31
|
9.10
|
3,119,800
|
|
|
2/24/2023
|
-0.50 / -2.08%
|
24.00
|
24.20
|
23.50
|
23.50
|
23.67
|
9.19
|
2,352,900
|
|
|
2/23/2023
|
+0.45 / +1.91%
|
23.70
|
24.00
|
23.30
|
24.00
|
23.62
|
9.39
|
5,338,600
|
|
|
2/22/2023
|
-1.25 / -5.04%
|
24.50
|
24.60
|
23.55
|
23.55
|
24.19
|
9.21
|
4,053,900
|
|
|
2/21/2023
|
+0.20 / +0.81%
|
24.70
|
25.10
|
24.30
|
24.80
|
24.83
|
9.70
|
11,404,800
|
|
|
2/20/2023
|
+0.75 / +3.14%
|
23.85
|
24.60
|
23.80
|
24.60
|
24.26
|
9.62
|
8,701,300
|
|
|
2/17/2023
|
-0.15 / -0.63%
|
24.10
|
24.10
|
23.70
|
23.85
|
23.88
|
9.33
|
7,511,900
|
|
|
2/16/2023
|
+0.20 / +0.84%
|
23.90
|
24.00
|
23.65
|
24.00
|
23.84
|
9.39
|
3,654,400
|
|
|
2/15/2023
|
+0.30 / +1.28%
|
23.55
|
24.35
|
23.45
|
23.80
|
23.92
|
9.31
|
6,781,300
|
|
|
2/14/2023
|
+0.50 / +2.17%
|
23.40
|
23.60
|
23.30
|
23.50
|
23.47
|
9.19
|
9,394,800
|
|
|
2/13/2023
|
-0.55 / -2.34%
|
23.55
|
23.70
|
22.75
|
23.00
|
23.22
|
9.00
|
6,111,438
|
|
|
2/10/2023
|
-0.70 / -2.89%
|
24.25
|
24.50
|
23.55
|
23.55
|
24.01
|
9.21
|
10,773,100
|
|
|
2/9/2023
|
-0.35 / -1.42%
|
24.50
|
25.15
|
24.25
|
24.25
|
24.80
|
9.49
|
15,896,600
|
|
|
2/8/2023
|
+0.20 / +0.82%
|
24.90
|
24.90
|
24.40
|
24.60
|
24.67
|
9.62
|
6,007,800
|
|
|
2/7/2023
|
+0.30 / +1.24%
|
24.20
|
24.95
|
24.05
|
24.40
|
24.60
|
9.55
|
20,700,800
|
|
|
2/6/2023
|
+0.10 / +0.42%
|
23.80
|
24.20
|
23.75
|
24.10
|
23.97
|
9.43
|
4,563,500
|
|
|
2/3/2023
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.55
|
24.00
|
23.90
|
9.39
|
6,602,450
|
|
|
2/2/2023
|
+0.20 / +0.84%
|
23.80
|
24.10
|
23.50
|
23.90
|
23.79
|
9.35
|
8,057,700
|
|
|
2/1/2023
|
-1.30 / -5.20%
|
25.00
|
25.40
|
23.30
|
23.70
|
24.69
|
9.27
|
14,496,400
|
|
|
1/31/2023
|
+1.10 / +4.60%
|
23.95
|
25.00
|
23.45
|
25.00
|
24.15
|
9.78
|
16,821,100
|
|
|
1/30/2023
|
-0.60 / -2.45%
|
24.50
|
24.50
|
23.80
|
23.90
|
24.19
|
9.35
|
8,922,400
|
|
|
1/27/2023
|
+0.50 / +2.08%
|
24.30
|
24.80
|
24.00
|
24.50
|
24.46
|
9.59
|
12,821,500
|
|
|
1/19/2023
|
+0.40 / +1.69%
|
23.40
|
24.15
|
23.25
|
24.00
|
23.73
|
9.39
|
13,448,400
|
|
|
1/18/2023
|
+0.60 / +2.61%
|
23.05
|
23.80
|
23.05
|
23.60
|
23.43
|
9.23
|
10,092,300
|
|
|
1/17/2023
|
+1.00 / +4.55%
|
22.20
|
23.00
|
22.10
|
23.00
|
22.78
|
9.00
|
16,765,800
|
|
|
1/16/2023
|
-0.40 / -1.79%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.19
|
8.61
|
8,378,600
|
|
|
1/13/2023
|
0.00 / 0.00%
|
22.50
|
22.55
|
22.20
|
22.40
|
22.36
|
8.76
|
5,305,200
|
|
|
1/12/2023
|
-0.05 / -0.22%
|
22.60
|
22.60
|
22.25
|
22.40
|
22.41
|
8.76
|
3,266,900
|
|
|
1/11/2023
|
-0.05 / -0.22%
|
22.40
|
22.85
|
22.35
|
22.45
|
22.57
|
8.78
|
6,429,800
|
|
|
1/10/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.30
|
22.50
|
22.48
|
8.80
|
9,504,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
316,200
|
16.90
|
0.00%
|
|
|
|
ACB
|
7,797,200
|
20.70
|
0.98%
|
|
|
|
BAB
|
2,700
|
10.50
|
1.94%
|
|
|
|
BID
|
4,406,900
|
32.20
|
0.47%
|
|
|
|
BVB
|
491,500
|
10.40
|
0.48%
|
|
|
|
CTG
|
9,044,700
|
31.90
|
0.79%
|
|
|
|
EIB
|
2,900,300
|
16.35
|
0.62%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|