|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
12.70
+0.15/+1.20%
3:09:25 PM
|
|
|
|
Closing price on 6/20/2023
|
|
| Open |
18.30 |
| High |
18.35 |
| Low |
18.15 |
| Volume |
3,385,700 |
| Split-adjusted Price |
11.03 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2023
|
-0.05 / -0.27%
|
18.30
|
18.35
|
18.15
|
18.25
|
18.23
|
11.03
|
3,385,700
|
|
|
6/19/2023
|
+0.10 / +0.55%
|
18.25
|
18.30
|
18.10
|
18.30
|
18.20
|
11.06
|
1,542,701
|
|
|
6/16/2023
|
+0.05 / +0.28%
|
18.15
|
18.40
|
18.15
|
18.20
|
18.27
|
11.00
|
5,159,900
|
|
|
6/15/2023
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.05
|
18.15
|
18.11
|
10.97
|
2,761,300
|
|
|
6/14/2023
|
0.00 / 0.00%
|
18.20
|
18.45
|
18.15
|
18.15
|
18.26
|
10.97
|
4,469,300
|
|
|
6/13/2023
|
-0.25 / -1.36%
|
18.50
|
18.50
|
18.15
|
18.15
|
18.28
|
10.97
|
4,059,200
|
|
|
6/12/2023
|
-0.25 / -1.34%
|
18.75
|
18.75
|
18.25
|
18.40
|
18.42
|
11.12
|
4,105,800
|
|
|
6/9/2023
|
+0.25 / +1.36%
|
18.70
|
19.00
|
18.50
|
18.65
|
18.72
|
11.27
|
7,729,200
|
|
|
6/8/2023
|
-0.65 / -2.48%
|
26.35
|
26.35
|
25.60
|
25.60
|
25.89
|
11.11
|
11,731,801
|
|
|
6/7/2023
|
+0.45 / +1.74%
|
26.00
|
26.35
|
25.75
|
26.25
|
26.04
|
11.40
|
9,330,100
|
|
|
6/6/2023
|
-0.30 / -1.15%
|
26.10
|
26.35
|
25.55
|
25.80
|
25.85
|
11.20
|
10,016,600
|
|
|
6/5/2023
|
-0.20 / -0.76%
|
27.50
|
27.50
|
26.00
|
26.10
|
26.68
|
11.33
|
9,632,301
|
|
|
6/2/2023
|
+0.15 / +0.57%
|
25.75
|
26.85
|
25.75
|
26.30
|
26.27
|
11.42
|
13,169,200
|
|
|
6/1/2023
|
+1.15 / +4.60%
|
25.30
|
26.15
|
25.00
|
26.15
|
25.57
|
11.35
|
20,239,900
|
|
|
5/31/2023
|
+0.90 / +3.73%
|
24.45
|
25.20
|
24.25
|
25.00
|
24.66
|
10.85
|
11,085,500
|
|
|
5/30/2023
|
-0.20 / -0.82%
|
24.55
|
24.55
|
23.90
|
24.10
|
24.17
|
10.46
|
2,890,900
|
|
|
5/29/2023
|
+0.65 / +2.75%
|
23.95
|
24.45
|
23.70
|
24.30
|
24.18
|
10.55
|
8,264,100
|
|
|
5/26/2023
|
+0.25 / +1.07%
|
23.70
|
23.70
|
23.40
|
23.65
|
23.55
|
10.27
|
1,359,200
|
|
|
5/25/2023
|
-0.10 / -0.43%
|
23.60
|
23.70
|
23.30
|
23.40
|
23.50
|
10.16
|
5,584,800
|
|
|
5/24/2023
|
-0.20 / -0.84%
|
23.90
|
23.95
|
23.50
|
23.50
|
23.79
|
10.20
|
4,343,060
|
|
|
5/23/2023
|
-0.10 / -0.42%
|
23.70
|
24.10
|
23.70
|
23.70
|
23.91
|
10.29
|
4,100,800
|
|
|
5/22/2023
|
+0.35 / +1.49%
|
23.85
|
24.00
|
23.50
|
23.80
|
23.88
|
10.33
|
6,070,901
|
|
|
5/19/2023
|
+0.05 / +0.21%
|
23.60
|
23.60
|
23.20
|
23.45
|
23.37
|
10.18
|
4,417,100
|
|
|
5/18/2023
|
+0.15 / +0.65%
|
23.30
|
23.70
|
23.30
|
23.40
|
23.46
|
10.16
|
1,495,800
|
|
|
5/17/2023
|
-0.60 / -2.52%
|
23.90
|
23.95
|
23.25
|
23.25
|
23.70
|
10.09
|
1,959,500
|
|
|
5/16/2023
|
-0.05 / -0.21%
|
23.90
|
23.95
|
23.60
|
23.85
|
23.83
|
10.35
|
1,726,700
|
|
|
5/15/2023
|
+0.35 / +1.49%
|
23.60
|
24.20
|
23.50
|
23.90
|
23.92
|
10.38
|
10,104,401
|
|
|
5/12/2023
|
-0.05 / -0.21%
|
23.65
|
23.65
|
23.35
|
23.55
|
23.46
|
10.22
|
1,785,000
|
|
|
5/11/2023
|
-0.15 / -0.63%
|
23.80
|
23.85
|
23.40
|
23.60
|
23.61
|
10.25
|
2,583,101
|
|
|
5/10/2023
|
+0.20 / +0.85%
|
23.60
|
23.90
|
23.30
|
23.75
|
23.61
|
10.31
|
10,307,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
316,200
|
16.90
|
0.00%
|
|
|
|
ACB
|
7,797,200
|
20.70
|
0.98%
|
|
|
|
BAB
|
2,700
|
10.50
|
1.94%
|
|
|
|
BID
|
4,406,900
|
32.20
|
0.47%
|
|
|
|
BVB
|
491,500
|
10.40
|
0.48%
|
|
|
|
CTG
|
9,044,700
|
31.90
|
0.79%
|
|
|
|
EIB
|
2,900,300
|
16.35
|
0.62%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|