|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.25
+0.10/+0.62%
3:05:01 PM
|
|
|
|
Closing price on 5/3/2024
|
|
| Open |
17.75 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
7,855,100 |
| Split-adjusted Price |
14.19 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2024
|
-0.15 / -0.85%
|
17.75
|
17.90
|
17.50
|
17.50
|
17.58
|
14.19
|
7,855,100
|
|
|
5/2/2024
|
-0.25 / -1.40%
|
17.90
|
17.95
|
17.65
|
17.65
|
17.76
|
14.31
|
1,761,501
|
|
|
4/26/2024
|
-0.05 / -0.28%
|
17.65
|
17.95
|
17.65
|
17.90
|
17.85
|
14.51
|
3,090,800
|
|
|
4/25/2024
|
-0.05 / -0.28%
|
17.95
|
18.00
|
17.70
|
17.95
|
17.85
|
14.56
|
4,944,201
|
|
|
4/24/2024
|
+0.75 / +4.35%
|
17.55
|
18.00
|
17.50
|
18.00
|
17.84
|
14.60
|
11,888,100
|
|
|
4/23/2024
|
-0.25 / -1.43%
|
17.40
|
17.60
|
17.15
|
17.25
|
17.39
|
13.99
|
6,323,700
|
|
|
4/22/2024
|
+0.90 / +5.42%
|
17.00
|
17.55
|
16.80
|
17.50
|
17.24
|
14.19
|
19,980,996
|
|
|
4/19/2024
|
-0.40 / -2.35%
|
16.95
|
17.10
|
16.40
|
16.60
|
16.71
|
13.46
|
8,460,401
|
|
|
4/17/2024
|
-0.60 / -3.41%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.23
|
13.78
|
6,196,500
|
|
|
4/16/2024
|
+0.10 / +0.57%
|
17.50
|
17.75
|
17.00
|
17.60
|
17.45
|
14.27
|
16,793,400
|
|
|
4/15/2024
|
-1.20 / -6.42%
|
18.45
|
18.65
|
17.50
|
17.50
|
18.08
|
14.19
|
16,148,001
|
|
|
4/12/2024
|
+0.35 / +1.91%
|
18.35
|
18.70
|
18.25
|
18.70
|
18.50
|
15.16
|
10,980,100
|
|
|
4/11/2024
|
0.00 / 0.00%
|
18.10
|
18.35
|
18.10
|
18.35
|
18.19
|
14.88
|
6,870,000
|
|
|
4/10/2024
|
-0.25 / -1.34%
|
18.65
|
18.65
|
18.35
|
18.35
|
18.50
|
14.88
|
4,267,500
|
|
|
4/9/2024
|
+0.35 / +1.92%
|
18.35
|
18.60
|
18.15
|
18.60
|
18.38
|
15.08
|
4,445,600
|
|
|
4/8/2024
|
+0.05 / +0.27%
|
18.20
|
18.60
|
18.10
|
18.25
|
18.40
|
14.80
|
11,665,800
|
|
|
4/5/2024
|
-0.20 / -1.09%
|
18.20
|
18.35
|
18.10
|
18.20
|
18.25
|
14.76
|
9,729,700
|
|
|
4/4/2024
|
-0.10 / -0.54%
|
18.50
|
18.55
|
18.30
|
18.40
|
18.38
|
14.92
|
11,405,700
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|