Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.20
-0.25/-1.43%
3:05:00 PM
|
|
|
Closing price on 8/16/2023
|
|
Open |
19.00 |
High |
19.15 |
Low |
18.80 |
Volume |
10,294,785 |
Split-adjusted Price |
18.59 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2023
|
+0.10 / +0.53%
|
19.00
|
19.15
|
18.80
|
19.10
|
19.03
|
18.59
|
10,294,785
|
|
8/15/2023
|
+0.35 / +1.88%
|
18.70
|
19.15
|
18.55
|
19.00
|
18.90
|
18.49
|
12,072,107
|
|
8/14/2023
|
0.00 / 0.00%
|
18.65
|
18.70
|
18.50
|
18.65
|
18.61
|
18.15
|
7,595,490
|
|
8/11/2023
|
+0.15 / +0.81%
|
18.55
|
18.65
|
18.25
|
18.65
|
18.45
|
18.15
|
5,338,086
|
|
8/10/2023
|
-0.35 / -1.86%
|
18.85
|
18.90
|
18.45
|
18.50
|
18.68
|
18.00
|
5,798,495
|
|
8/9/2023
|
-0.15 / -0.79%
|
19.05
|
19.10
|
18.75
|
18.85
|
18.89
|
18.34
|
7,395,690
|
|
8/8/2023
|
-0.30 / -1.55%
|
19.40
|
19.40
|
18.95
|
19.00
|
19.16
|
18.49
|
13,232,173
|
|
8/7/2023
|
+0.35 / +1.85%
|
19.00
|
19.45
|
18.95
|
19.30
|
19.29
|
18.78
|
21,646,169
|
|
8/4/2023
|
+0.50 / +2.71%
|
18.60
|
19.00
|
18.45
|
18.95
|
18.82
|
18.44
|
12,307,667
|
|
8/3/2023
|
-0.45 / -2.38%
|
18.90
|
19.00
|
18.40
|
18.45
|
18.70
|
17.95
|
6,907,262
|
|
8/2/2023
|
+0.10 / +0.53%
|
18.75
|
19.00
|
18.70
|
18.90
|
18.82
|
18.39
|
7,533,580
|
|
8/1/2023
|
+0.05 / +0.27%
|
18.80
|
19.25
|
18.75
|
18.80
|
19.03
|
18.29
|
17,795,368
|
|
7/31/2023
|
+0.05 / +0.27%
|
18.65
|
18.85
|
18.60
|
18.75
|
18.69
|
18.24
|
6,147,298
|
|
7/28/2023
|
+0.15 / +0.81%
|
18.50
|
18.80
|
18.45
|
18.70
|
18.68
|
18.20
|
7,887,760
|
|
7/27/2023
|
-0.25 / -1.33%
|
18.80
|
18.85
|
18.40
|
18.55
|
18.56
|
18.05
|
6,699,743
|
|
7/26/2023
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.84
|
18.29
|
6,632,443
|
|
7/25/2023
|
+0.35 / +1.88%
|
18.65
|
19.25
|
18.60
|
19.00
|
18.97
|
18.49
|
14,403,637
|
|
7/24/2023
|
-0.10 / -0.53%
|
18.70
|
18.80
|
18.45
|
18.65
|
18.59
|
18.15
|
7,639,482
|
|
7/21/2023
|
-0.05 / -0.27%
|
18.70
|
18.95
|
18.60
|
18.75
|
18.80
|
18.24
|
9,215,053
|
|
7/20/2023
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.40
|
18.80
|
18.55
|
18.29
|
11,869,246
|
|
7/19/2023
|
-0.25 / -1.32%
|
19.00
|
19.10
|
18.65
|
18.70
|
18.86
|
18.20
|
9,348,203
|
|
7/18/2023
|
+0.70 / +3.84%
|
18.25
|
18.95
|
18.20
|
18.95
|
18.60
|
18.44
|
24,802,601
|
|
7/17/2023
|
+0.10 / +0.55%
|
18.15
|
18.25
|
18.10
|
18.25
|
18.18
|
17.76
|
6,428,303
|
|
7/14/2023
|
-0.10 / -0.55%
|
18.25
|
18.30
|
18.05
|
18.15
|
18.16
|
17.66
|
4,167,601
|
|
7/13/2023
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.10
|
18.25
|
18.19
|
17.76
|
4,729,790
|
|
7/12/2023
|
-0.15 / -0.82%
|
18.40
|
18.40
|
18.15
|
18.15
|
18.22
|
17.66
|
13,844,900
|
|
7/11/2023
|
+0.10 / +0.55%
|
18.30
|
18.60
|
18.20
|
18.30
|
18.39
|
17.81
|
12,994,743
|
|
7/10/2023
|
+0.15 / +0.83%
|
18.10
|
18.25
|
18.00
|
18.20
|
18.11
|
17.71
|
5,894,902
|
|
7/7/2023
|
-0.15 / -0.82%
|
18.05
|
18.20
|
17.95
|
18.05
|
18.09
|
17.56
|
11,427,800
|
|
7/6/2023
|
+0.10 / +0.55%
|
18.10
|
18.20
|
18.00
|
18.20
|
18.10
|
17.71
|
4,455,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
964,400
|
8.10
|
0.00%
|
|
|
ACB
|
5,751,000
|
23.80
|
-0.63%
|
|
|
BAB
|
1,500
|
12.20
|
-0.81%
|
|
|
BID
|
2,120,500
|
43.25
|
-1.93%
|
|
|
BVB
|
1,295,600
|
11.80
|
-1.67%
|
|
|
CTG
|
4,521,600
|
31.00
|
-0.96%
|
|
|
EIB
|
6,178,700
|
18.90
|
3.00%
|
|
|
EVF
|
6,448,700
|
14.30
|
1.42%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|