|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.10
-0.05/-0.38%
3:09:23 PM
|
|
|
|
Closing price on 9/22/2023
|
|
| Open |
18.85 |
| High |
18.95 |
| Low |
18.35 |
| Volume |
8,917,426 |
| Split-adjusted Price |
14.02 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-0.50 / -2.62%
|
18.85
|
18.95
|
18.35
|
18.55
|
18.59
|
14.02
|
8,917,426
|
|
|
9/21/2023
|
-0.45 / -2.31%
|
19.50
|
19.55
|
19.05
|
19.05
|
19.25
|
14.40
|
7,969,986
|
|
|
9/20/2023
|
+0.45 / +2.36%
|
18.95
|
19.60
|
18.85
|
19.50
|
19.27
|
14.74
|
17,095,664
|
|
|
9/19/2023
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.75
|
19.05
|
18.92
|
14.40
|
8,463,008
|
|
|
9/18/2023
|
-0.25 / -1.30%
|
19.20
|
19.20
|
18.80
|
18.95
|
18.94
|
14.32
|
5,313,201
|
|
|
9/15/2023
|
+0.20 / +1.05%
|
19.20
|
19.30
|
19.05
|
19.20
|
19.19
|
14.51
|
14,282,500
|
|
|
9/14/2023
|
-0.25 / -1.30%
|
19.25
|
19.50
|
19.00
|
19.00
|
19.21
|
14.36
|
8,802,300
|
|
|
9/13/2023
|
+0.05 / +0.26%
|
19.25
|
19.35
|
18.95
|
19.25
|
19.15
|
14.55
|
7,253,300
|
|
|
9/12/2023
|
+0.25 / +1.32%
|
18.95
|
19.20
|
18.80
|
19.20
|
18.96
|
14.51
|
12,210,800
|
|
|
9/11/2023
|
-0.45 / -2.32%
|
19.50
|
19.60
|
18.90
|
18.95
|
19.22
|
14.32
|
10,329,800
|
|
|
9/8/2023
|
-0.25 / -1.27%
|
19.65
|
19.70
|
19.40
|
19.40
|
19.52
|
14.66
|
6,024,308
|
|
|
9/7/2023
|
-0.10 / -0.51%
|
19.80
|
20.10
|
19.55
|
19.65
|
19.88
|
14.85
|
16,379,002
|
|
|
9/6/2023
|
+0.10 / +0.51%
|
19.65
|
19.75
|
19.15
|
19.75
|
19.47
|
14.93
|
11,948,109
|
|
|
9/5/2023
|
+0.05 / +0.26%
|
19.70
|
19.85
|
19.60
|
19.65
|
19.72
|
14.85
|
19,227,205
|
|
|
8/31/2023
|
+0.05 / +0.26%
|
19.65
|
19.70
|
19.35
|
19.60
|
19.55
|
14.82
|
5,939,504
|
|
|
8/30/2023
|
+0.55 / +2.89%
|
19.00
|
19.55
|
19.00
|
19.55
|
19.33
|
14.78
|
24,142,902
|
|
|
8/29/2023
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.85
|
19.00
|
19.00
|
14.36
|
11,650,305
|
|
|
8/28/2023
|
+0.15 / +0.80%
|
18.95
|
19.05
|
18.80
|
19.00
|
18.94
|
14.36
|
9,466,505
|
|
|
8/25/2023
|
+0.05 / +0.27%
|
18.70
|
18.85
|
18.60
|
18.85
|
18.76
|
14.25
|
11,087,012
|
|
|
8/24/2023
|
+0.30 / +1.62%
|
18.50
|
18.90
|
18.35
|
18.80
|
18.69
|
14.21
|
11,567,923
|
|
|
8/23/2023
|
-0.05 / -0.27%
|
18.65
|
18.65
|
18.35
|
18.50
|
18.55
|
13.98
|
14,040,418
|
|
|
8/22/2023
|
+0.05 / +0.27%
|
18.40
|
18.60
|
18.20
|
18.55
|
18.41
|
14.02
|
5,643,977
|
|
|
8/21/2023
|
+0.40 / +2.21%
|
18.30
|
18.60
|
18.05
|
18.50
|
18.34
|
13.98
|
9,695,179
|
|
|
8/18/2023
|
-0.75 / -3.98%
|
18.75
|
18.80
|
18.00
|
18.10
|
18.38
|
13.68
|
13,063,314
|
|
|
8/17/2023
|
-0.25 / -1.31%
|
19.10
|
19.15
|
18.80
|
18.85
|
18.94
|
14.25
|
6,348,868
|
|
|
8/16/2023
|
+0.10 / +0.53%
|
19.00
|
19.15
|
18.80
|
19.10
|
19.03
|
14.44
|
10,294,785
|
|
|
8/15/2023
|
+0.35 / +1.88%
|
18.70
|
19.15
|
18.55
|
19.00
|
18.90
|
14.36
|
12,072,107
|
|
|
8/14/2023
|
0.00 / 0.00%
|
18.65
|
18.70
|
18.50
|
18.65
|
18.61
|
14.10
|
7,595,490
|
|
|
8/11/2023
|
+0.15 / +0.81%
|
18.55
|
18.65
|
18.25
|
18.65
|
18.45
|
14.10
|
5,338,086
|
|
|
8/10/2023
|
-0.35 / -1.86%
|
18.85
|
18.90
|
18.45
|
18.50
|
18.68
|
13.98
|
5,798,495
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,012,100
|
8.00
|
-1.23%
|
|
|
|
ACB
|
6,783,000
|
21.00
|
0.00%
|
|
|
|
BAB
|
10,100
|
11.40
|
-1.72%
|
|
|
|
BID
|
2,792,100
|
35.25
|
-0.70%
|
|
|
|
BVB
|
2,869,500
|
12.90
|
-0.77%
|
|
|
|
CTG
|
3,467,900
|
38.20
|
-0.91%
|
|
|
|
EIB
|
8,974,600
|
24.10
|
-0.82%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|