|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.20
-0.05/-0.31%
3:05:00 PM
|
|
|
|
Closing price on 4/25/2023
|
|
| Open |
22.85 |
| High |
22.90 |
| Low |
22.60 |
| Volume |
1,385,200 |
| Split-adjusted Price |
13.25 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2023
|
-0.10 / -0.44%
|
22.85
|
22.90
|
22.60
|
22.75
|
22.78
|
13.25
|
1,385,200
|
|
|
4/24/2023
|
+0.30 / +1.33%
|
22.50
|
23.05
|
22.50
|
22.85
|
22.89
|
13.31
|
4,873,400
|
|
|
4/21/2023
|
+0.15 / +0.67%
|
22.40
|
23.05
|
22.40
|
22.55
|
22.75
|
13.14
|
2,818,640
|
|
|
4/20/2023
|
+0.05 / +0.22%
|
22.35
|
22.60
|
22.25
|
22.40
|
22.40
|
13.05
|
951,600
|
|
|
4/19/2023
|
-0.45 / -1.97%
|
22.80
|
23.00
|
22.35
|
22.35
|
22.62
|
13.02
|
1,858,000
|
|
|
4/18/2023
|
-0.20 / -0.87%
|
22.80
|
23.30
|
22.60
|
22.80
|
22.87
|
13.28
|
1,700,400
|
|
|
4/17/2023
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.80
|
23.00
|
22.94
|
13.40
|
1,630,000
|
|
|
4/14/2023
|
0.00 / 0.00%
|
23.20
|
23.80
|
23.20
|
23.20
|
23.43
|
13.52
|
14,925,100
|
|
|
4/13/2023
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.10
|
23.20
|
23.21
|
13.52
|
8,110,900
|
|
|
4/12/2023
|
0.00 / 0.00%
|
23.10
|
23.30
|
22.90
|
23.10
|
23.16
|
13.46
|
4,644,200
|
|
|
4/11/2023
|
0.00 / 0.00%
|
22.95
|
23.25
|
22.65
|
23.10
|
22.94
|
13.46
|
4,723,300
|
|
|
4/10/2023
|
0.00 / 0.00%
|
23.30
|
23.50
|
22.80
|
23.10
|
23.33
|
13.46
|
12,756,400
|
|
|
4/7/2023
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.85
|
23.10
|
23.10
|
13.46
|
4,469,000
|
|
|
4/6/2023
|
+0.40 / +1.76%
|
22.70
|
23.35
|
22.60
|
23.10
|
23.07
|
13.46
|
12,330,100
|
|
|
4/5/2023
|
+0.10 / +0.44%
|
22.65
|
22.75
|
22.30
|
22.70
|
22.58
|
13.22
|
7,708,700
|
|
|
4/4/2023
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.45
|
22.60
|
22.65
|
13.17
|
6,197,900
|
|
|
4/3/2023
|
+0.55 / +2.48%
|
22.50
|
22.80
|
22.25
|
22.75
|
22.52
|
13.25
|
8,217,100
|
|
|
3/31/2023
|
+0.05 / +0.23%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.21
|
12.93
|
2,386,600
|
|
|
3/30/2023
|
+0.25 / +1.14%
|
22.00
|
22.20
|
21.90
|
22.15
|
22.06
|
12.90
|
4,640,800
|
|
|
3/29/2023
|
+0.05 / +0.23%
|
22.00
|
22.00
|
21.75
|
21.90
|
21.87
|
12.76
|
10,260,900
|
|
|
3/28/2023
|
-0.05 / -0.23%
|
22.00
|
22.20
|
21.85
|
21.85
|
22.02
|
12.73
|
7,987,700
|
|
|
3/27/2023
|
-0.10 / -0.45%
|
22.05
|
22.25
|
21.90
|
21.90
|
22.00
|
12.76
|
5,101,100
|
|
|
3/24/2023
|
-0.05 / -0.23%
|
22.05
|
22.20
|
21.90
|
22.00
|
22.08
|
12.82
|
6,092,900
|
|
|
3/23/2023
|
+0.25 / +1.15%
|
21.80
|
22.15
|
21.70
|
22.05
|
21.96
|
12.85
|
2,586,700
|
|
|
3/22/2023
|
+0.20 / +0.93%
|
21.70
|
22.15
|
21.70
|
21.80
|
21.94
|
12.70
|
3,281,600
|
|
|
3/21/2023
|
0.00 / 0.00%
|
21.80
|
21.95
|
21.45
|
21.60
|
21.69
|
12.58
|
2,205,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|