|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.15
+0.05/+0.31%
3:05:01 PM
|
|
|
|
Closing price on 9/12/2023
|
|
| Open |
18.95 |
| High |
19.20 |
| Low |
18.80 |
| Volume |
12,210,800 |
| Split-adjusted Price |
15.57 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2023
|
+0.25 / +1.32%
|
18.95
|
19.20
|
18.80
|
19.20
|
18.96
|
15.57
|
12,210,800
|
|
|
9/11/2023
|
-0.45 / -2.32%
|
19.50
|
19.60
|
18.90
|
18.95
|
19.22
|
15.37
|
10,329,800
|
|
|
9/8/2023
|
-0.25 / -1.27%
|
19.65
|
19.70
|
19.40
|
19.40
|
19.52
|
15.73
|
6,024,308
|
|
|
9/7/2023
|
-0.10 / -0.51%
|
19.80
|
20.10
|
19.55
|
19.65
|
19.88
|
15.93
|
16,379,002
|
|
|
9/6/2023
|
+0.10 / +0.51%
|
19.65
|
19.75
|
19.15
|
19.75
|
19.47
|
16.01
|
11,948,109
|
|
|
9/5/2023
|
+0.05 / +0.26%
|
19.70
|
19.85
|
19.60
|
19.65
|
19.72
|
15.93
|
19,227,205
|
|
|
8/31/2023
|
+0.05 / +0.26%
|
19.65
|
19.70
|
19.35
|
19.60
|
19.55
|
15.89
|
5,939,504
|
|
|
8/30/2023
|
+0.55 / +2.89%
|
19.00
|
19.55
|
19.00
|
19.55
|
19.33
|
15.85
|
24,142,902
|
|
|
8/29/2023
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.85
|
19.00
|
19.00
|
15.41
|
11,650,305
|
|
|
8/28/2023
|
+0.15 / +0.80%
|
18.95
|
19.05
|
18.80
|
19.00
|
18.94
|
15.41
|
9,466,505
|
|
|
8/25/2023
|
+0.05 / +0.27%
|
18.70
|
18.85
|
18.60
|
18.85
|
18.76
|
15.28
|
11,087,012
|
|
|
8/24/2023
|
+0.30 / +1.62%
|
18.50
|
18.90
|
18.35
|
18.80
|
18.69
|
15.24
|
11,567,923
|
|
|
8/23/2023
|
-0.05 / -0.27%
|
18.65
|
18.65
|
18.35
|
18.50
|
18.55
|
15.00
|
14,040,418
|
|
|
8/22/2023
|
+0.05 / +0.27%
|
18.40
|
18.60
|
18.20
|
18.55
|
18.41
|
15.04
|
5,643,977
|
|
|
8/21/2023
|
+0.40 / +2.21%
|
18.30
|
18.60
|
18.05
|
18.50
|
18.34
|
15.00
|
9,695,179
|
|
|
8/18/2023
|
-0.75 / -3.98%
|
18.75
|
18.80
|
18.00
|
18.10
|
18.38
|
14.68
|
13,063,314
|
|
|
8/17/2023
|
-0.25 / -1.31%
|
19.10
|
19.15
|
18.80
|
18.85
|
18.94
|
15.28
|
6,348,868
|
|
|
8/16/2023
|
+0.10 / +0.53%
|
19.00
|
19.15
|
18.80
|
19.10
|
19.03
|
15.49
|
10,294,785
|
|
|
8/15/2023
|
+0.35 / +1.88%
|
18.70
|
19.15
|
18.55
|
19.00
|
18.90
|
15.41
|
12,072,107
|
|
|
8/14/2023
|
0.00 / 0.00%
|
18.65
|
18.70
|
18.50
|
18.65
|
18.61
|
15.12
|
7,595,490
|
|
|
8/11/2023
|
+0.15 / +0.81%
|
18.55
|
18.65
|
18.25
|
18.65
|
18.45
|
15.12
|
5,338,086
|
|
|
8/10/2023
|
-0.35 / -1.86%
|
18.85
|
18.90
|
18.45
|
18.50
|
18.68
|
15.00
|
5,798,495
|
|
|
8/9/2023
|
-0.15 / -0.79%
|
19.05
|
19.10
|
18.75
|
18.85
|
18.89
|
15.28
|
7,395,690
|
|
|
8/8/2023
|
-0.30 / -1.55%
|
19.40
|
19.40
|
18.95
|
19.00
|
19.16
|
15.41
|
13,232,173
|
|
|
8/7/2023
|
+0.35 / +1.85%
|
19.00
|
19.45
|
18.95
|
19.30
|
19.29
|
15.65
|
21,646,169
|
|
|
8/4/2023
|
+0.50 / +2.71%
|
18.60
|
19.00
|
18.45
|
18.95
|
18.82
|
15.37
|
12,307,667
|
|
|
8/3/2023
|
-0.45 / -2.38%
|
18.90
|
19.00
|
18.40
|
18.45
|
18.70
|
14.96
|
6,907,262
|
|
|
8/2/2023
|
+0.10 / +0.53%
|
18.75
|
19.00
|
18.70
|
18.90
|
18.82
|
15.33
|
7,533,580
|
|
|
8/1/2023
|
+0.05 / +0.27%
|
18.80
|
19.25
|
18.75
|
18.80
|
19.03
|
15.24
|
17,795,368
|
|
|
7/31/2023
|
+0.05 / +0.27%
|
18.65
|
18.85
|
18.60
|
18.75
|
18.69
|
15.20
|
6,147,298
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|