|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.25
+0.10/+0.62%
3:05:01 PM
|
|
|
|
Closing price on 8/6/2024
|
|
| Open |
17.05 |
| High |
17.50 |
| Low |
16.85 |
| Volume |
10,542,703 |
| Split-adjusted Price |
14.46 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2024
|
+0.55 / +3.27%
|
17.05
|
17.50
|
16.85
|
17.35
|
17.19
|
14.46
|
10,542,703
|
|
|
8/5/2024
|
-0.95 / -5.35%
|
17.30
|
17.55
|
16.80
|
16.80
|
17.17
|
14.00
|
18,427,903
|
|
|
8/2/2024
|
+0.05 / +0.28%
|
17.50
|
17.75
|
17.35
|
17.75
|
17.55
|
14.79
|
12,207,101
|
|
|
8/1/2024
|
-0.45 / -2.48%
|
18.20
|
18.25
|
17.50
|
17.70
|
17.82
|
14.75
|
14,776,803
|
|
|
7/31/2024
|
+0.15 / +0.83%
|
18.05
|
18.55
|
18.00
|
18.15
|
18.36
|
15.13
|
21,618,015
|
|
|
7/30/2024
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.80
|
18.00
|
18.02
|
15.00
|
5,119,103
|
|
|
7/29/2024
|
+0.25 / +1.40%
|
18.00
|
18.30
|
17.95
|
18.10
|
18.18
|
15.08
|
13,236,203
|
|
|
7/26/2024
|
+0.05 / +0.28%
|
17.90
|
18.00
|
17.80
|
17.85
|
17.92
|
14.88
|
5,556,106
|
|
|
7/25/2024
|
-0.15 / -0.84%
|
17.70
|
18.00
|
17.70
|
17.80
|
17.85
|
14.83
|
7,531,020
|
|
|
7/24/2024
|
+0.20 / +1.13%
|
17.65
|
18.10
|
17.50
|
17.95
|
17.86
|
14.96
|
16,209,202
|
|
|
7/23/2024
|
-0.85 / -4.57%
|
18.65
|
18.70
|
17.30
|
17.75
|
18.09
|
14.79
|
14,187,909
|
|
|
7/22/2024
|
+0.20 / +1.09%
|
18.40
|
18.90
|
18.30
|
18.60
|
18.58
|
15.50
|
32,697,708
|
|
|
7/19/2024
|
+0.40 / +2.22%
|
18.00
|
18.55
|
17.90
|
18.40
|
18.38
|
15.33
|
42,887,007
|
|
|
7/18/2024
|
+0.15 / +0.84%
|
17.95
|
18.00
|
17.70
|
18.00
|
17.83
|
15.00
|
4,112,231
|
|
|
7/17/2024
|
0.00 / 0.00%
|
17.85
|
18.30
|
17.70
|
17.85
|
18.02
|
14.88
|
10,965,703
|
|
|
7/16/2024
|
+0.20 / +1.13%
|
17.70
|
18.05
|
17.70
|
17.85
|
17.88
|
14.88
|
4,740,205
|
|
|
7/15/2024
|
-0.30 / -1.67%
|
17.95
|
18.00
|
17.60
|
17.65
|
17.76
|
14.71
|
2,938,515
|
|
|
7/12/2024
|
+0.05 / +0.28%
|
17.90
|
18.00
|
17.80
|
17.95
|
17.91
|
14.96
|
4,261,329
|
|
|
7/11/2024
|
+0.05 / +0.28%
|
17.90
|
18.05
|
17.75
|
17.90
|
17.96
|
14.92
|
9,595,200
|
|
|
7/10/2024
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.60
|
17.85
|
17.77
|
14.88
|
4,927,401
|
|
|
7/9/2024
|
+0.15 / +0.85%
|
17.75
|
18.00
|
17.70
|
17.90
|
17.88
|
14.92
|
7,756,600
|
|
|
7/8/2024
|
+0.05 / +0.28%
|
17.70
|
18.05
|
17.70
|
17.75
|
17.92
|
14.79
|
12,782,902
|
|
|
7/5/2024
|
+0.05 / +0.28%
|
17.65
|
17.70
|
17.45
|
17.70
|
17.56
|
14.75
|
2,551,701
|
|
|
7/4/2024
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.55
|
17.65
|
17.70
|
14.71
|
4,743,502
|
|
|
7/3/2024
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.45
|
17.55
|
17.55
|
14.63
|
3,468,303
|
|
|
7/2/2024
|
+0.10 / +0.58%
|
17.35
|
17.60
|
17.35
|
17.45
|
17.47
|
14.54
|
2,731,302
|
|
|
7/1/2024
|
+0.15 / +0.87%
|
17.20
|
17.35
|
17.15
|
17.35
|
17.23
|
14.46
|
2,303,004
|
|
|
6/28/2024
|
-0.25 / -1.43%
|
17.25
|
17.50
|
17.10
|
17.20
|
17.29
|
14.33
|
5,476,605
|
|
|
6/27/2024
|
-0.10 / -0.57%
|
17.45
|
17.55
|
17.35
|
17.45
|
17.46
|
14.54
|
2,868,300
|
|
|
6/26/2024
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.30
|
17.55
|
17.43
|
14.63
|
6,852,702
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|