|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.90
-0.15/-0.88%
3:04:59 PM
|
|
|
|
Closing price on 2/9/2023
|
|
| Open |
24.50 |
| High |
25.15 |
| Low |
24.25 |
| Volume |
15,896,600 |
| Split-adjusted Price |
15.28 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2023
|
-0.35 / -1.42%
|
24.50
|
25.15
|
24.25
|
24.25
|
24.80
|
15.28
|
15,896,600
|
|
|
2/8/2023
|
+0.20 / +0.82%
|
24.90
|
24.90
|
24.40
|
24.60
|
24.67
|
15.50
|
6,007,800
|
|
|
2/7/2023
|
+0.30 / +1.24%
|
24.20
|
24.95
|
24.05
|
24.40
|
24.60
|
15.37
|
20,700,800
|
|
|
2/6/2023
|
+0.10 / +0.42%
|
23.80
|
24.20
|
23.75
|
24.10
|
23.97
|
15.18
|
4,563,500
|
|
|
2/3/2023
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.55
|
24.00
|
23.90
|
15.12
|
6,602,450
|
|
|
2/2/2023
|
+0.20 / +0.84%
|
23.80
|
24.10
|
23.50
|
23.90
|
23.79
|
15.06
|
8,057,700
|
|
|
2/1/2023
|
-1.30 / -5.20%
|
25.00
|
25.40
|
23.30
|
23.70
|
24.69
|
14.93
|
14,496,400
|
|
|
1/31/2023
|
+1.10 / +4.60%
|
23.95
|
25.00
|
23.45
|
25.00
|
24.15
|
15.75
|
16,821,100
|
|
|
1/30/2023
|
-0.60 / -2.45%
|
24.50
|
24.50
|
23.80
|
23.90
|
24.19
|
15.06
|
8,922,400
|
|
|
1/27/2023
|
+0.50 / +2.08%
|
24.30
|
24.80
|
24.00
|
24.50
|
24.46
|
15.43
|
12,821,500
|
|
|
1/19/2023
|
+0.40 / +1.69%
|
23.40
|
24.15
|
23.25
|
24.00
|
23.73
|
15.12
|
13,448,400
|
|
|
1/18/2023
|
+0.60 / +2.61%
|
23.05
|
23.80
|
23.05
|
23.60
|
23.43
|
14.87
|
10,092,300
|
|
|
1/17/2023
|
+1.00 / +4.55%
|
22.20
|
23.00
|
22.10
|
23.00
|
22.78
|
14.49
|
16,765,800
|
|
|
1/16/2023
|
-0.40 / -1.79%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.19
|
13.86
|
8,378,600
|
|
|
1/13/2023
|
0.00 / 0.00%
|
22.50
|
22.55
|
22.20
|
22.40
|
22.36
|
14.11
|
5,305,200
|
|
|
1/12/2023
|
-0.05 / -0.22%
|
22.60
|
22.60
|
22.25
|
22.40
|
22.41
|
14.11
|
3,266,900
|
|
|
1/11/2023
|
-0.05 / -0.22%
|
22.40
|
22.85
|
22.35
|
22.45
|
22.57
|
14.14
|
6,429,800
|
|
|
1/10/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.30
|
22.50
|
22.48
|
14.17
|
9,504,600
|
|
|
1/9/2023
|
0.00 / 0.00%
|
22.55
|
22.95
|
22.30
|
22.50
|
22.64
|
14.17
|
5,456,300
|
|
|
1/6/2023
|
-0.05 / -0.22%
|
22.55
|
23.10
|
22.30
|
22.50
|
22.76
|
14.17
|
5,805,800
|
|
|
1/5/2023
|
+0.55 / +2.50%
|
22.00
|
22.80
|
21.85
|
22.55
|
22.47
|
14.21
|
7,503,200
|
|
|
1/4/2023
|
+0.10 / +0.46%
|
22.15
|
22.35
|
21.65
|
22.00
|
22.04
|
13.86
|
4,383,100
|
|
|
1/3/2023
|
+0.85 / +4.04%
|
21.05
|
21.90
|
21.05
|
21.90
|
21.46
|
13.80
|
2,332,900
|
|
|
12/30/2022
|
-0.35 / -1.64%
|
21.55
|
21.55
|
21.05
|
21.05
|
21.38
|
13.26
|
3,246,000
|
|
|
12/29/2022
|
0.00 / 0.00%
|
21.50
|
21.55
|
21.20
|
21.40
|
21.39
|
13.48
|
14,802,200
|
|
|
12/28/2022
|
+0.35 / +1.66%
|
21.05
|
21.45
|
20.65
|
21.40
|
21.14
|
13.48
|
7,254,200
|
|
|
12/27/2022
|
+0.05 / +0.24%
|
20.55
|
21.30
|
20.55
|
21.05
|
20.88
|
13.26
|
5,896,500
|
|
|
12/26/2022
|
-1.00 / -4.55%
|
21.85
|
22.10
|
20.60
|
21.00
|
21.43
|
13.23
|
8,927,060
|
|
|
12/23/2022
|
-0.35 / -1.57%
|
22.40
|
22.40
|
21.85
|
22.00
|
22.08
|
13.86
|
6,730,500
|
|
|
12/22/2022
|
+0.75 / +3.47%
|
21.90
|
22.50
|
21.60
|
22.35
|
22.28
|
14.08
|
6,263,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
850,400
|
7.60
|
0.00%
|
|
|
|
ACB
|
3,649,600
|
23.25
|
-0.64%
|
|
|
|
BAB
|
4,500
|
11.80
|
-0.84%
|
|
|
|
BID
|
1,424,000
|
46.00
|
-0.86%
|
|
|
|
BVB
|
1,369,300
|
12.00
|
0.00%
|
|
|
|
CTG
|
5,155,000
|
30.20
|
0.00%
|
|
|
|
EIB
|
11,307,500
|
18.35
|
-0.27%
|
|
|
|
EVF
|
4,131,900
|
11.65
|
1.75%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|