Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.20
-0.25/-1.43%
3:05:00 PM
|
|
|
Closing price on 8/30/2023
|
|
Open |
19.00 |
High |
19.55 |
Low |
19.00 |
Volume |
24,142,902 |
Split-adjusted Price |
19.02 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2023
|
+0.55 / +2.89%
|
19.00
|
19.55
|
19.00
|
19.55
|
19.33
|
19.02
|
24,142,902
|
|
8/29/2023
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.85
|
19.00
|
19.00
|
18.49
|
11,650,305
|
|
8/28/2023
|
+0.15 / +0.80%
|
18.95
|
19.05
|
18.80
|
19.00
|
18.94
|
18.49
|
9,466,505
|
|
8/25/2023
|
+0.05 / +0.27%
|
18.70
|
18.85
|
18.60
|
18.85
|
18.76
|
18.34
|
11,087,012
|
|
8/24/2023
|
+0.30 / +1.62%
|
18.50
|
18.90
|
18.35
|
18.80
|
18.69
|
18.29
|
11,567,923
|
|
8/23/2023
|
-0.05 / -0.27%
|
18.65
|
18.65
|
18.35
|
18.50
|
18.55
|
18.00
|
14,040,418
|
|
8/22/2023
|
+0.05 / +0.27%
|
18.40
|
18.60
|
18.20
|
18.55
|
18.41
|
18.05
|
5,643,977
|
|
8/21/2023
|
+0.40 / +2.21%
|
18.30
|
18.60
|
18.05
|
18.50
|
18.34
|
18.00
|
9,695,179
|
|
8/18/2023
|
-0.75 / -3.98%
|
18.75
|
18.80
|
18.00
|
18.10
|
18.38
|
17.61
|
13,063,314
|
|
8/17/2023
|
-0.25 / -1.31%
|
19.10
|
19.15
|
18.80
|
18.85
|
18.94
|
18.34
|
6,348,868
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|