|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.00
+0.35/+2.10%
9:45:00 AM
|
|
|
|
Closing price on 3/28/2023
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
21.85 |
| Volume |
7,987,700 |
| Split-adjusted Price |
11.30 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
-0.05 / -0.23%
|
22.00
|
22.20
|
21.85
|
21.85
|
22.02
|
11.30
|
7,987,700
|
|
|
3/27/2023
|
-0.10 / -0.45%
|
22.05
|
22.25
|
21.90
|
21.90
|
22.00
|
11.33
|
5,101,100
|
|
|
3/24/2023
|
-0.05 / -0.23%
|
22.05
|
22.20
|
21.90
|
22.00
|
22.08
|
11.38
|
6,092,900
|
|
|
3/23/2023
|
+0.25 / +1.15%
|
21.80
|
22.15
|
21.70
|
22.05
|
21.96
|
11.40
|
2,586,700
|
|
|
3/22/2023
|
+0.20 / +0.93%
|
21.70
|
22.15
|
21.70
|
21.80
|
21.94
|
11.28
|
3,281,600
|
|
|
3/21/2023
|
0.00 / 0.00%
|
21.80
|
21.95
|
21.45
|
21.60
|
21.69
|
11.17
|
2,205,300
|
|
|
3/20/2023
|
-1.20 / -5.26%
|
22.80
|
22.80
|
21.60
|
21.60
|
22.23
|
11.17
|
4,278,800
|
|
|
3/17/2023
|
+0.65 / +2.64%
|
24.65
|
25.50
|
24.65
|
25.30
|
25.09
|
11.79
|
12,056,300
|
|
|
3/16/2023
|
0.00 / 0.00%
|
24.55
|
24.90
|
24.35
|
24.65
|
24.54
|
11.49
|
4,292,800
|
|
|
3/15/2023
|
+0.45 / +1.86%
|
24.60
|
25.10
|
24.30
|
24.65
|
24.73
|
11.49
|
9,040,600
|
|
|
3/14/2023
|
-0.10 / -0.41%
|
24.45
|
24.45
|
23.85
|
24.20
|
24.16
|
11.28
|
6,715,100
|
|
|
3/13/2023
|
+0.30 / +1.25%
|
23.70
|
24.60
|
23.65
|
24.30
|
24.24
|
11.33
|
6,635,000
|
|
|
3/10/2023
|
-0.50 / -2.04%
|
24.20
|
24.45
|
23.90
|
24.00
|
24.12
|
11.19
|
2,711,500
|
|
|
3/9/2023
|
+0.55 / +2.30%
|
24.00
|
24.55
|
23.90
|
24.50
|
24.23
|
11.42
|
7,712,500
|
|
|
3/8/2023
|
+0.45 / +1.91%
|
23.40
|
24.00
|
23.30
|
23.95
|
23.79
|
11.16
|
5,425,591
|
|
|
3/7/2023
|
+0.05 / +0.21%
|
23.70
|
23.80
|
23.40
|
23.50
|
23.59
|
10.95
|
1,778,600
|
|
|
3/6/2023
|
+0.05 / +0.21%
|
23.60
|
23.95
|
23.45
|
23.45
|
23.70
|
10.93
|
2,322,000
|
|
|
3/3/2023
|
-0.40 / -1.68%
|
23.80
|
24.05
|
23.40
|
23.40
|
23.76
|
10.91
|
2,869,100
|
|
|
3/2/2023
|
-0.20 / -0.83%
|
24.00
|
24.20
|
23.80
|
23.80
|
23.99
|
11.09
|
2,696,900
|
|
|
3/1/2023
|
+0.70 / +3.00%
|
23.25
|
24.10
|
23.10
|
24.00
|
23.74
|
11.19
|
4,259,000
|
|
|
2/28/2023
|
+0.05 / +0.22%
|
23.40
|
23.60
|
23.30
|
23.30
|
23.47
|
10.86
|
2,203,100
|
|
|
2/27/2023
|
-0.25 / -1.06%
|
23.30
|
23.60
|
23.05
|
23.25
|
23.31
|
10.84
|
3,119,800
|
|
|
2/24/2023
|
-0.50 / -2.08%
|
24.00
|
24.20
|
23.50
|
23.50
|
23.67
|
10.95
|
2,352,900
|
|
|
2/23/2023
|
+0.45 / +1.91%
|
23.70
|
24.00
|
23.30
|
24.00
|
23.62
|
11.19
|
5,338,600
|
|
|
2/22/2023
|
-1.25 / -5.04%
|
24.50
|
24.60
|
23.55
|
23.55
|
24.19
|
10.98
|
4,053,900
|
|
|
2/21/2023
|
+0.20 / +0.81%
|
24.70
|
25.10
|
24.30
|
24.80
|
24.83
|
11.56
|
11,404,800
|
|
|
2/20/2023
|
+0.75 / +3.14%
|
23.85
|
24.60
|
23.80
|
24.60
|
24.26
|
11.47
|
8,701,300
|
|
|
2/17/2023
|
-0.15 / -0.63%
|
24.10
|
24.10
|
23.70
|
23.85
|
23.88
|
11.12
|
7,511,900
|
|
|
2/16/2023
|
+0.20 / +0.84%
|
23.90
|
24.00
|
23.65
|
24.00
|
23.84
|
11.19
|
3,654,400
|
|
|
2/15/2023
|
+0.30 / +1.28%
|
23.55
|
24.35
|
23.45
|
23.80
|
23.92
|
11.09
|
6,781,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:58 AM
|
|
|
|
|