|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.20
+0.30/+1.89%
9:35:00 AM
|
|
|
|
Closing price on 1/4/2024
|
|
| Open |
17.50 |
| High |
18.20 |
| Low |
17.40 |
| Volume |
30,598,000 |
| Split-adjusted Price |
14.51 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2024
|
+0.45 / +2.58%
|
17.50
|
18.20
|
17.40
|
17.90
|
17.80
|
14.51
|
30,598,000
|
|
|
1/3/2024
|
+0.15 / +0.87%
|
17.25
|
17.45
|
17.10
|
17.45
|
17.25
|
14.15
|
8,835,200
|
|
|
1/2/2024
|
-0.10 / -0.57%
|
17.45
|
17.50
|
17.25
|
17.30
|
17.35
|
14.03
|
6,970,701
|
|
|
12/29/2023
|
+0.10 / +0.58%
|
17.40
|
17.45
|
17.25
|
17.40
|
17.34
|
14.11
|
5,816,299
|
|
|
12/28/2023
|
-0.05 / -0.29%
|
17.30
|
17.35
|
17.15
|
17.30
|
17.29
|
14.03
|
4,159,200
|
|
|
12/27/2023
|
+0.35 / +2.06%
|
17.00
|
17.35
|
17.00
|
17.35
|
17.20
|
14.07
|
5,355,700
|
|
|
12/26/2023
|
-0.05 / -0.29%
|
17.10
|
17.10
|
16.95
|
17.00
|
17.00
|
13.78
|
2,299,300
|
|
|
12/25/2023
|
+0.15 / +0.89%
|
16.90
|
17.10
|
16.90
|
17.05
|
17.04
|
13.83
|
2,546,800
|
|
|
12/22/2023
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.75
|
16.90
|
16.84
|
13.70
|
2,372,900
|
|
|
12/21/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.84
|
13.70
|
8,226,801
|
|
|
12/20/2023
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.85
|
16.90
|
16.92
|
13.70
|
8,924,600
|
|
|
12/19/2023
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.75
|
17.00
|
16.87
|
13.78
|
4,228,400
|
|
|
12/18/2023
|
-0.05 / -0.29%
|
16.90
|
17.00
|
16.75
|
16.90
|
16.91
|
13.70
|
4,626,300
|
|
|
12/15/2023
|
+0.05 / +0.30%
|
17.00
|
17.05
|
16.85
|
16.95
|
16.94
|
13.74
|
3,379,900
|
|
|
12/14/2023
|
-0.10 / -0.59%
|
17.10
|
17.20
|
16.85
|
16.90
|
17.02
|
13.70
|
3,328,300
|
|
|
12/13/2023
|
-0.35 / -2.02%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.17
|
13.78
|
4,894,002
|
|
|
12/12/2023
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.25
|
17.35
|
17.32
|
14.07
|
2,415,200
|
|
|
12/11/2023
|
-0.10 / -0.57%
|
17.45
|
17.55
|
17.35
|
17.35
|
17.43
|
14.07
|
7,640,200
|
|
|
12/8/2023
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.40
|
17.45
|
17.54
|
14.15
|
5,176,002
|
|
|
12/7/2023
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.25
|
17.55
|
17.42
|
14.23
|
15,077,101
|
|
|
12/6/2023
|
+0.40 / +2.35%
|
17.10
|
17.60
|
17.05
|
17.45
|
17.39
|
14.15
|
17,002,600
|
|
|
12/5/2023
|
-0.15 / -0.87%
|
17.25
|
17.25
|
17.05
|
17.05
|
17.14
|
13.83
|
4,489,600
|
|
|
12/4/2023
|
+0.10 / +0.58%
|
17.15
|
17.45
|
17.10
|
17.20
|
17.29
|
13.95
|
11,159,100
|
|
|
12/1/2023
|
+0.10 / +0.59%
|
17.05
|
17.15
|
16.85
|
17.10
|
17.04
|
13.87
|
10,676,800
|
|
|
11/30/2023
|
+0.15 / +0.89%
|
16.75
|
17.10
|
16.75
|
17.00
|
17.01
|
13.78
|
11,576,600
|
|
|
11/29/2023
|
+0.10 / +0.60%
|
16.75
|
16.95
|
16.70
|
16.85
|
16.79
|
13.66
|
2,466,900
|
|
|
11/28/2023
|
+0.10 / +0.60%
|
16.65
|
16.85
|
16.50
|
16.75
|
16.60
|
13.58
|
3,155,600
|
|
|
11/27/2023
|
-0.35 / -2.06%
|
16.95
|
17.00
|
16.65
|
16.65
|
16.77
|
13.50
|
3,113,700
|
|
|
11/24/2023
|
0.00 / 0.00%
|
17.05
|
17.05
|
16.75
|
17.00
|
16.87
|
13.78
|
3,548,100
|
|
|
11/23/2023
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.22
|
13.78
|
6,954,701
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|