|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.20
-0.05/-0.31%
3:05:00 PM
|
|
|
|
Closing price on 5/18/2023
|
|
| Open |
23.30 |
| High |
23.70 |
| Low |
23.30 |
| Volume |
1,495,800 |
| Split-adjusted Price |
13.63 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2023
|
+0.15 / +0.65%
|
23.30
|
23.70
|
23.30
|
23.40
|
23.46
|
13.63
|
1,495,800
|
|
|
5/17/2023
|
-0.60 / -2.52%
|
23.90
|
23.95
|
23.25
|
23.25
|
23.70
|
13.54
|
1,959,500
|
|
|
5/16/2023
|
-0.05 / -0.21%
|
23.90
|
23.95
|
23.60
|
23.85
|
23.83
|
13.89
|
1,726,700
|
|
|
5/15/2023
|
+0.35 / +1.49%
|
23.60
|
24.20
|
23.50
|
23.90
|
23.92
|
13.92
|
10,104,401
|
|
|
5/12/2023
|
-0.05 / -0.21%
|
23.65
|
23.65
|
23.35
|
23.55
|
23.46
|
13.72
|
1,785,000
|
|
|
5/11/2023
|
-0.15 / -0.63%
|
23.80
|
23.85
|
23.40
|
23.60
|
23.61
|
13.75
|
2,583,101
|
|
|
5/10/2023
|
+0.20 / +0.85%
|
23.60
|
23.90
|
23.30
|
23.75
|
23.61
|
13.84
|
10,307,700
|
|
|
5/9/2023
|
+0.30 / +1.29%
|
23.25
|
23.70
|
23.25
|
23.55
|
23.57
|
13.72
|
5,221,000
|
|
|
5/8/2023
|
-0.10 / -0.43%
|
23.30
|
23.55
|
23.05
|
23.25
|
23.33
|
13.54
|
5,033,900
|
|
|
5/5/2023
|
-0.25 / -1.06%
|
23.50
|
23.70
|
23.05
|
23.35
|
23.40
|
13.60
|
6,454,500
|
|
|
5/4/2023
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.45
|
23.60
|
23.58
|
13.75
|
1,873,800
|
|
|
4/28/2023
|
+0.75 / +3.25%
|
23.05
|
23.80
|
23.00
|
23.80
|
23.63
|
13.87
|
8,037,300
|
|
|
4/27/2023
|
+0.05 / +0.22%
|
23.10
|
23.25
|
22.95
|
23.05
|
23.07
|
13.43
|
5,334,500
|
|
|
4/26/2023
|
+0.25 / +1.10%
|
22.65
|
23.15
|
22.50
|
23.00
|
22.93
|
13.40
|
4,375,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|