|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.10
0.00/0.00%
10:55:00 AM
|
|
|
|
Closing price on 5/8/2024
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.55 |
| Volume |
4,167,202 |
| Split-adjusted Price |
14.39 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.55
|
17.75
|
17.69
|
14.39
|
4,167,202
|
|
|
5/7/2024
|
-0.05 / -0.28%
|
17.85
|
17.85
|
17.60
|
17.75
|
17.71
|
14.39
|
2,573,501
|
|
|
5/6/2024
|
+0.30 / +1.71%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.77
|
14.43
|
4,036,603
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|