Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.25
+0.10/+0.62%
3:05:01 PM
|
|
|
Closing price on 4/3/2024
|
|
Open |
18.80 |
High |
18.80 |
Low |
18.45 |
Volume |
12,751,802 |
Split-adjusted Price |
15.00 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2024
|
-0.35 / -1.86%
|
18.80
|
18.80
|
18.45
|
18.50
|
18.57
|
15.00
|
12,751,802
|
|
4/2/2024
|
+0.10 / +0.53%
|
18.65
|
18.85
|
18.30
|
18.85
|
18.53
|
15.28
|
10,457,500
|
|
4/1/2024
|
-0.35 / -1.83%
|
19.00
|
19.05
|
18.65
|
18.75
|
18.80
|
15.20
|
14,517,501
|
|
3/29/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.07
|
15.49
|
5,907,301
|
|
3/28/2024
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.00
|
19.10
|
19.26
|
15.49
|
10,132,800
|
|
3/27/2024
|
+0.05 / +0.26%
|
19.20
|
19.25
|
19.00
|
19.20
|
19.11
|
15.57
|
6,134,200
|
|
3/26/2024
|
+0.15 / +0.79%
|
19.00
|
19.20
|
18.90
|
19.15
|
19.10
|
15.53
|
10,873,500
|
|
3/25/2024
|
+0.25 / +1.33%
|
18.80
|
19.25
|
18.70
|
19.00
|
19.04
|
15.41
|
18,888,100
|
|
3/22/2024
|
0.00 / 0.00%
|
18.80
|
19.25
|
18.65
|
18.75
|
18.95
|
15.20
|
18,131,500
|
|
3/21/2024
|
+0.15 / +0.81%
|
18.80
|
18.85
|
18.50
|
18.75
|
18.65
|
15.20
|
9,348,501
|
|
3/20/2024
|
+0.40 / +2.20%
|
18.20
|
18.75
|
17.95
|
18.60
|
18.42
|
15.08
|
19,003,001
|
|
3/19/2024
|
-0.10 / -0.55%
|
18.30
|
18.40
|
18.20
|
18.20
|
18.27
|
14.76
|
8,366,347
|
|
3/18/2024
|
-0.50 / -2.66%
|
19.00
|
19.00
|
17.70
|
18.30
|
18.26
|
14.84
|
13,698,801
|
|
3/15/2024
|
+0.05 / +0.27%
|
18.70
|
19.00
|
18.45
|
18.80
|
18.61
|
15.24
|
9,497,702
|
|
3/14/2024
|
-0.25 / -1.32%
|
19.00
|
19.05
|
18.60
|
18.75
|
18.75
|
15.20
|
7,674,301
|
|
3/13/2024
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.45
|
19.00
|
18.67
|
15.41
|
7,637,400
|
|
3/12/2024
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.45
|
18.50
|
18.55
|
15.00
|
7,979,802
|
|
3/11/2024
|
-0.10 / -0.54%
|
18.55
|
18.80
|
18.40
|
18.50
|
18.57
|
15.00
|
13,621,505
|
|
3/8/2024
|
-0.65 / -3.38%
|
19.25
|
19.30
|
18.60
|
18.60
|
18.88
|
15.08
|
22,061,000
|
|
3/7/2024
|
+0.05 / +0.26%
|
19.35
|
19.35
|
19.15
|
19.25
|
19.23
|
15.61
|
9,134,900
|
|
3/6/2024
|
-0.20 / -1.03%
|
19.40
|
19.65
|
19.10
|
19.20
|
19.40
|
15.57
|
11,654,301
|
|
3/5/2024
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.41
|
15.73
|
19,605,509
|
|
3/4/2024
|
-0.25 / -1.26%
|
19.90
|
19.95
|
19.50
|
19.60
|
19.67
|
15.89
|
20,833,204
|
|
3/1/2024
|
0.00 / 0.00%
|
19.85
|
19.95
|
19.55
|
19.85
|
19.69
|
16.10
|
14,443,792
|
|
2/29/2024
|
-0.15 / -0.75%
|
20.00
|
20.25
|
19.70
|
19.85
|
19.96
|
16.10
|
30,155,901
|
|
2/28/2024
|
+0.85 / +4.44%
|
19.25
|
20.00
|
19.10
|
20.00
|
19.45
|
16.22
|
25,599,801
|
|
2/27/2024
|
0.00 / 0.00%
|
19.15
|
19.30
|
18.85
|
19.15
|
19.09
|
15.53
|
15,468,600
|
|
2/26/2024
|
+0.05 / +0.26%
|
19.05
|
19.30
|
18.95
|
19.15
|
19.11
|
15.53
|
8,401,000
|
|
2/23/2024
|
-0.45 / -2.30%
|
19.60
|
20.10
|
19.10
|
19.10
|
19.70
|
15.49
|
43,600,000
|
|
2/22/2024
|
+0.05 / +0.26%
|
19.50
|
19.75
|
19.20
|
19.55
|
19.49
|
15.85
|
16,407,702
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,048,400
|
7.30
|
0.00%
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|