|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
19.95
+0.80/+4.18%
1:35:02 PM
|
|
|
|
Closing price on 5/22/2024
|
|
| Open |
18.40 |
| High |
18.45 |
| Low |
18.10 |
| Volume |
6,154,000 |
| Split-adjusted Price |
13.72 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2024
|
-0.20 / -1.09%
|
18.40
|
18.45
|
18.10
|
18.15
|
18.26
|
13.72
|
6,154,000
|
|
|
5/21/2024
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.20
|
18.35
|
18.30
|
13.87
|
4,448,700
|
|
|
5/20/2024
|
+0.05 / +0.27%
|
18.40
|
18.60
|
18.40
|
18.45
|
18.51
|
13.95
|
14,311,500
|
|
|
5/17/2024
|
+0.05 / +0.27%
|
18.40
|
18.65
|
18.25
|
18.40
|
18.44
|
13.91
|
12,133,500
|
|
|
5/16/2024
|
+0.40 / +2.23%
|
18.20
|
18.40
|
18.00
|
18.35
|
18.23
|
13.87
|
9,637,601
|
|
|
5/15/2024
|
-0.05 / -0.28%
|
18.20
|
18.20
|
17.90
|
17.95
|
18.06
|
13.57
|
10,493,000
|
|
|
5/14/2024
|
0.00 / 0.00%
|
18.05
|
18.20
|
17.90
|
18.00
|
18.06
|
13.61
|
6,135,801
|
|
|
5/13/2024
|
-0.10 / -0.55%
|
18.10
|
18.35
|
17.90
|
18.00
|
18.07
|
13.61
|
7,692,600
|
|
|
5/10/2024
|
-0.05 / -0.28%
|
18.20
|
18.30
|
18.00
|
18.10
|
18.18
|
13.68
|
8,319,000
|
|
|
5/9/2024
|
+0.40 / +2.25%
|
17.80
|
18.40
|
17.70
|
18.15
|
18.06
|
13.72
|
15,535,602
|
|
|
5/8/2024
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.55
|
17.75
|
17.69
|
13.42
|
4,167,202
|
|
|
5/7/2024
|
-0.05 / -0.28%
|
17.85
|
17.85
|
17.60
|
17.75
|
17.71
|
13.42
|
2,573,501
|
|
|
5/6/2024
|
+0.30 / +1.71%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.77
|
13.45
|
4,036,603
|
|
|
5/3/2024
|
-0.15 / -0.85%
|
17.75
|
17.90
|
17.50
|
17.50
|
17.58
|
13.23
|
7,855,100
|
|
|
5/2/2024
|
-0.25 / -1.40%
|
17.90
|
17.95
|
17.65
|
17.65
|
17.76
|
13.34
|
1,761,501
|
|
|
4/26/2024
|
-0.05 / -0.28%
|
17.65
|
17.95
|
17.65
|
17.90
|
17.85
|
13.53
|
3,090,800
|
|
|
4/25/2024
|
-0.05 / -0.28%
|
17.95
|
18.00
|
17.70
|
17.95
|
17.85
|
13.57
|
4,944,201
|
|
|
4/24/2024
|
+0.75 / +4.35%
|
17.55
|
18.00
|
17.50
|
18.00
|
17.84
|
13.61
|
11,888,100
|
|
|
4/23/2024
|
-0.25 / -1.43%
|
17.40
|
17.60
|
17.15
|
17.25
|
17.39
|
13.04
|
6,323,700
|
|
|
4/22/2024
|
+0.90 / +5.42%
|
17.00
|
17.55
|
16.80
|
17.50
|
17.24
|
13.23
|
19,980,996
|
|
|
4/19/2024
|
-0.40 / -2.35%
|
16.95
|
17.10
|
16.40
|
16.60
|
16.71
|
12.55
|
8,460,401
|
|
|
4/17/2024
|
-0.60 / -3.41%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.23
|
12.85
|
6,196,500
|
|
|
4/16/2024
|
+0.10 / +0.57%
|
17.50
|
17.75
|
17.00
|
17.60
|
17.45
|
13.30
|
16,793,400
|
|
|
4/15/2024
|
-1.20 / -6.42%
|
18.45
|
18.65
|
17.50
|
17.50
|
18.08
|
13.23
|
16,148,001
|
|
|
4/12/2024
|
+0.35 / +1.91%
|
18.35
|
18.70
|
18.25
|
18.70
|
18.50
|
14.14
|
10,980,100
|
|
|
4/11/2024
|
0.00 / 0.00%
|
18.10
|
18.35
|
18.10
|
18.35
|
18.19
|
13.87
|
6,870,000
|
|
|
4/10/2024
|
-0.25 / -1.34%
|
18.65
|
18.65
|
18.35
|
18.35
|
18.50
|
13.87
|
4,267,500
|
|
|
4/9/2024
|
+0.35 / +1.92%
|
18.35
|
18.60
|
18.15
|
18.60
|
18.38
|
14.06
|
4,445,600
|
|
|
4/8/2024
|
+0.05 / +0.27%
|
18.20
|
18.60
|
18.10
|
18.25
|
18.40
|
13.80
|
11,665,800
|
|
|
4/5/2024
|
-0.20 / -1.09%
|
18.20
|
18.35
|
18.10
|
18.20
|
18.25
|
13.76
|
9,729,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
11,956,700
|
13.70
|
3.01%
|
|
|
|
ACB
|
34,073,000
|
26.20
|
6.94%
|
|
|
|
BAB
|
146,000
|
14.10
|
0.00%
|
|
|
|
BID
|
12,920,400
|
42.15
|
1.93%
|
|
|
|
BVB
|
15,275,700
|
15.40
|
3.36%
|
|
|
|
CTG
|
13,850,200
|
50.30
|
1.41%
|
|
|
|
EIB
|
26,775,800
|
28.35
|
2.35%
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|