|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.05
+0.15/+0.94%
3:05:00 PM
|
|
|
|
Closing price on 10/30/2023
|
|
| Open |
16.20 |
| High |
16.35 |
| Low |
16.00 |
| Volume |
8,316,501 |
| Split-adjusted Price |
12.97 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
-0.20 / -1.23%
|
16.20
|
16.35
|
16.00
|
16.00
|
16.20
|
12.97
|
8,316,501
|
|
|
10/27/2023
|
+0.20 / +1.25%
|
16.00
|
16.30
|
15.90
|
16.20
|
16.09
|
13.14
|
2,254,000
|
|
|
10/26/2023
|
-0.75 / -4.48%
|
16.40
|
16.60
|
15.65
|
16.00
|
16.04
|
12.97
|
6,938,901
|
|
|
10/25/2023
|
-0.05 / -0.30%
|
16.80
|
16.90
|
16.60
|
16.75
|
16.78
|
13.58
|
4,184,700
|
|
|
10/24/2023
|
+0.35 / +2.13%
|
16.50
|
16.85
|
16.45
|
16.80
|
16.68
|
13.62
|
4,260,802
|
|
|
10/23/2023
|
-0.05 / -0.30%
|
16.50
|
16.75
|
16.35
|
16.45
|
16.49
|
13.34
|
6,245,201
|
|
|
10/20/2023
|
+0.35 / +2.17%
|
16.10
|
16.55
|
16.10
|
16.50
|
16.29
|
13.38
|
2,685,900
|
|
|
10/19/2023
|
-0.10 / -0.62%
|
16.25
|
16.30
|
16.05
|
16.15
|
16.17
|
13.10
|
2,472,901
|
|
|
10/18/2023
|
-0.25 / -1.52%
|
16.55
|
16.60
|
15.95
|
16.25
|
16.33
|
13.18
|
9,962,800
|
|
|
10/17/2023
|
-0.30 / -1.79%
|
16.80
|
16.95
|
16.50
|
16.50
|
16.71
|
13.38
|
3,429,202
|
|
|
10/16/2023
|
-0.45 / -2.61%
|
17.20
|
17.20
|
16.75
|
16.80
|
16.94
|
13.62
|
4,724,902
|
|
|
10/13/2023
|
+0.05 / +0.29%
|
17.00
|
17.35
|
16.95
|
17.25
|
17.18
|
13.99
|
7,508,503
|
|
|
10/12/2023
|
+0.45 / +2.69%
|
16.85
|
17.20
|
16.75
|
17.20
|
16.91
|
13.95
|
5,222,800
|
|
|
10/11/2023
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.65
|
16.75
|
16.72
|
13.58
|
4,637,900
|
|
|
10/10/2023
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.75
|
16.75
|
16.87
|
13.58
|
4,293,100
|
|
|
10/9/2023
|
+0.05 / +0.30%
|
16.80
|
17.05
|
16.70
|
16.85
|
16.86
|
13.66
|
19,186,301
|
|
|
10/6/2023
|
+0.25 / +1.51%
|
16.55
|
16.85
|
16.50
|
16.80
|
16.68
|
13.62
|
4,441,500
|
|
|
10/5/2023
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.50
|
16.55
|
16.63
|
13.42
|
3,336,200
|
|
|
10/4/2023
|
-0.10 / -0.60%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.72
|
13.46
|
13,261,500
|
|
|
10/3/2023
|
-0.80 / -4.57%
|
17.40
|
17.40
|
16.70
|
16.70
|
17.08
|
13.54
|
7,810,602
|
|
|
10/2/2023
|
-0.35 / -1.96%
|
17.85
|
17.90
|
17.50
|
17.50
|
17.71
|
14.19
|
7,603,122
|
|
|
9/29/2023
|
-0.20 / -1.11%
|
18.05
|
18.10
|
17.80
|
17.85
|
17.94
|
14.47
|
4,069,223
|
|
|
9/28/2023
|
+0.25 / +1.40%
|
17.80
|
18.10
|
17.25
|
18.05
|
17.55
|
14.64
|
6,388,211
|
|
|
9/27/2023
|
+0.10 / +0.56%
|
17.70
|
17.85
|
17.40
|
17.80
|
17.60
|
14.43
|
9,338,816
|
|
|
9/26/2023
|
-0.30 / -1.67%
|
18.00
|
18.25
|
17.70
|
17.70
|
18.04
|
14.35
|
7,202,130
|
|
|
9/25/2023
|
-0.55 / -2.96%
|
18.55
|
18.70
|
18.00
|
18.00
|
18.37
|
14.60
|
10,675,821
|
|
|
9/22/2023
|
-0.50 / -2.62%
|
18.85
|
18.95
|
18.35
|
18.55
|
18.59
|
15.04
|
8,917,426
|
|
|
9/21/2023
|
-0.45 / -2.31%
|
19.50
|
19.55
|
19.05
|
19.05
|
19.25
|
15.45
|
7,969,986
|
|
|
9/20/2023
|
+0.45 / +2.36%
|
18.95
|
19.60
|
18.85
|
19.50
|
19.27
|
15.81
|
17,095,664
|
|
|
9/19/2023
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.75
|
19.05
|
18.92
|
15.45
|
8,463,008
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
453,200
|
7.30
|
1.39%
|
|
|
|
ACB
|
3,465,200
|
24.90
|
0.40%
|
|
|
|
BAB
|
3,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,895,400
|
38.60
|
0.52%
|
|
|
|
BVB
|
167,000
|
11.30
|
-0.88%
|
|
|
|
CTG
|
3,097,200
|
36.25
|
0.28%
|
|
|
|
EIB
|
5,135,800
|
19.50
|
2.63%
|
|
|
|
EVF
|
2,606,100
|
9.89
|
1.75%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|