|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.15
+0.05/+0.31%
3:05:01 PM
|
|
|
|
Closing price on 3/20/2023
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
21.60 |
| Volume |
4,278,800 |
| Split-adjusted Price |
12.58 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
-1.20 / -5.26%
|
22.80
|
22.80
|
21.60
|
21.60
|
22.23
|
12.58
|
4,278,800
|
|
|
3/17/2023
|
+0.65 / +2.64%
|
24.65
|
25.50
|
24.65
|
25.30
|
25.09
|
13.28
|
12,056,300
|
|
|
3/16/2023
|
0.00 / 0.00%
|
24.55
|
24.90
|
24.35
|
24.65
|
24.54
|
12.94
|
4,292,800
|
|
|
3/15/2023
|
+0.45 / +1.86%
|
24.60
|
25.10
|
24.30
|
24.65
|
24.73
|
12.94
|
9,040,600
|
|
|
3/14/2023
|
-0.10 / -0.41%
|
24.45
|
24.45
|
23.85
|
24.20
|
24.16
|
12.70
|
6,715,100
|
|
|
3/13/2023
|
+0.30 / +1.25%
|
23.70
|
24.60
|
23.65
|
24.30
|
24.24
|
12.76
|
6,635,000
|
|
|
3/10/2023
|
-0.50 / -2.04%
|
24.20
|
24.45
|
23.90
|
24.00
|
24.12
|
12.60
|
2,711,500
|
|
|
3/9/2023
|
+0.55 / +2.30%
|
24.00
|
24.55
|
23.90
|
24.50
|
24.23
|
12.86
|
7,712,500
|
|
|
3/8/2023
|
+0.45 / +1.91%
|
23.40
|
24.00
|
23.30
|
23.95
|
23.79
|
12.57
|
5,425,591
|
|
|
3/7/2023
|
+0.05 / +0.21%
|
23.70
|
23.80
|
23.40
|
23.50
|
23.59
|
12.34
|
1,778,600
|
|
|
3/6/2023
|
+0.05 / +0.21%
|
23.60
|
23.95
|
23.45
|
23.45
|
23.70
|
12.31
|
2,322,000
|
|
|
3/3/2023
|
-0.40 / -1.68%
|
23.80
|
24.05
|
23.40
|
23.40
|
23.76
|
12.28
|
2,869,100
|
|
|
3/2/2023
|
-0.20 / -0.83%
|
24.00
|
24.20
|
23.80
|
23.80
|
23.99
|
12.49
|
2,696,900
|
|
|
3/1/2023
|
+0.70 / +3.00%
|
23.25
|
24.10
|
23.10
|
24.00
|
23.74
|
12.60
|
4,259,000
|
|
|
2/28/2023
|
+0.05 / +0.22%
|
23.40
|
23.60
|
23.30
|
23.30
|
23.47
|
12.23
|
2,203,100
|
|
|
2/27/2023
|
-0.25 / -1.06%
|
23.30
|
23.60
|
23.05
|
23.25
|
23.31
|
12.21
|
3,119,800
|
|
|
2/24/2023
|
-0.50 / -2.08%
|
24.00
|
24.20
|
23.50
|
23.50
|
23.67
|
12.34
|
2,352,900
|
|
|
2/23/2023
|
+0.45 / +1.91%
|
23.70
|
24.00
|
23.30
|
24.00
|
23.62
|
12.60
|
5,338,600
|
|
|
2/22/2023
|
-1.25 / -5.04%
|
24.50
|
24.60
|
23.55
|
23.55
|
24.19
|
12.36
|
4,053,900
|
|
|
2/21/2023
|
+0.20 / +0.81%
|
24.70
|
25.10
|
24.30
|
24.80
|
24.83
|
13.02
|
11,404,800
|
|
|
2/20/2023
|
+0.75 / +3.14%
|
23.85
|
24.60
|
23.80
|
24.60
|
24.26
|
12.91
|
8,701,300
|
|
|
2/17/2023
|
-0.15 / -0.63%
|
24.10
|
24.10
|
23.70
|
23.85
|
23.88
|
12.52
|
7,511,900
|
|
|
2/16/2023
|
+0.20 / +0.84%
|
23.90
|
24.00
|
23.65
|
24.00
|
23.84
|
12.60
|
3,654,400
|
|
|
2/15/2023
|
+0.30 / +1.28%
|
23.55
|
24.35
|
23.45
|
23.80
|
23.92
|
12.49
|
6,781,300
|
|
|
2/14/2023
|
+0.50 / +2.17%
|
23.40
|
23.60
|
23.30
|
23.50
|
23.47
|
12.34
|
9,394,800
|
|
|
2/13/2023
|
-0.55 / -2.34%
|
23.55
|
23.70
|
22.75
|
23.00
|
23.22
|
12.07
|
6,111,438
|
|
|
2/10/2023
|
-0.70 / -2.89%
|
24.25
|
24.50
|
23.55
|
23.55
|
24.01
|
12.36
|
10,773,100
|
|
|
2/9/2023
|
-0.35 / -1.42%
|
24.50
|
25.15
|
24.25
|
24.25
|
24.80
|
12.73
|
15,896,600
|
|
|
2/8/2023
|
+0.20 / +0.82%
|
24.90
|
24.90
|
24.40
|
24.60
|
24.67
|
12.91
|
6,007,800
|
|
|
2/7/2023
|
+0.30 / +1.24%
|
24.20
|
24.95
|
24.05
|
24.40
|
24.60
|
12.81
|
20,700,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|