|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.90
-0.10/-0.63%
3:05:01 PM
|
|
|
|
Closing price on 10/30/2024
|
|
| Open |
17.15 |
| High |
17.25 |
| Low |
17.00 |
| Volume |
11,117,820 |
| Split-adjusted Price |
17.25 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2024
|
+0.15 / +0.88%
|
17.15
|
17.25
|
17.00
|
17.25
|
17.14
|
17.25
|
11,117,820
|
|
|
10/29/2024
|
-0.10 / -0.58%
|
17.25
|
17.35
|
17.10
|
17.10
|
17.20
|
17.10
|
10,622,420
|
|
|
10/28/2024
|
+0.15 / +0.88%
|
17.05
|
17.20
|
17.05
|
17.20
|
17.12
|
17.20
|
7,919,631
|
|
|
10/25/2024
|
0.00 / 0.00%
|
17.15
|
17.30
|
17.00
|
17.05
|
17.12
|
17.05
|
16,901,524
|
|
|
10/24/2024
|
-0.60 / -3.40%
|
17.75
|
17.85
|
17.05
|
17.05
|
17.43
|
17.05
|
18,317,619
|
|
|
10/23/2024
|
+0.35 / +2.02%
|
17.35
|
17.75
|
17.20
|
17.65
|
17.41
|
17.65
|
23,864,463
|
|
|
10/22/2024
|
-0.20 / -1.14%
|
17.40
|
17.80
|
17.15
|
17.30
|
17.43
|
17.30
|
31,041,233
|
|
|
10/21/2024
|
-0.30 / -1.69%
|
17.65
|
17.80
|
17.50
|
17.50
|
17.65
|
17.50
|
13,365,322
|
|
|
10/18/2024
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.75
|
17.80
|
17.97
|
17.80
|
29,518,078
|
|
|
10/17/2024
|
+0.40 / +2.29%
|
17.55
|
17.95
|
17.30
|
17.90
|
17.65
|
17.90
|
22,478,604
|
|
|
10/16/2024
|
+0.05 / +0.29%
|
17.40
|
17.55
|
17.35
|
17.50
|
17.46
|
17.50
|
8,606,303
|
|
|
10/15/2024
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.40
|
17.45
|
17.56
|
17.45
|
15,190,200
|
|
|
10/14/2024
|
-0.05 / -0.29%
|
17.60
|
17.70
|
17.35
|
17.45
|
17.47
|
17.45
|
13,954,903
|
|
|
10/11/2024
|
+0.05 / +0.29%
|
17.45
|
17.50
|
17.25
|
17.50
|
17.35
|
17.50
|
13,142,403
|
|
|
10/10/2024
|
-0.15 / -0.85%
|
17.80
|
18.05
|
17.40
|
17.45
|
17.79
|
17.45
|
34,599,801
|
|
|
10/9/2024
|
+0.05 / +0.28%
|
17.60
|
17.70
|
17.40
|
17.60
|
17.57
|
17.60
|
15,086,313
|
|
|
10/8/2024
|
+0.05 / +0.29%
|
17.70
|
18.10
|
17.55
|
17.55
|
17.78
|
17.55
|
32,029,800
|
|
|
10/7/2024
|
+0.25 / +1.45%
|
17.45
|
17.60
|
17.25
|
17.50
|
17.40
|
17.50
|
16,722,300
|
|
|
10/4/2024
|
-0.25 / -1.43%
|
17.70
|
17.70
|
17.20
|
17.25
|
17.46
|
17.25
|
20,462,400
|
|
|
10/3/2024
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.35
|
17.50
|
17.78
|
17.50
|
51,532,500
|
|
|
10/2/2024
|
+0.40 / +2.34%
|
17.25
|
17.60
|
17.05
|
17.50
|
17.27
|
17.50
|
33,118,600
|
|
|
10/1/2024
|
-0.10 / -0.58%
|
17.20
|
17.40
|
16.95
|
17.10
|
17.18
|
17.10
|
30,044,702
|
|
|
9/30/2024
|
+0.30 / +1.78%
|
16.90
|
17.45
|
16.85
|
17.20
|
17.12
|
17.20
|
41,162,002
|
|
|
9/27/2024
|
+0.25 / +1.50%
|
17.00
|
17.20
|
16.60
|
16.90
|
16.87
|
16.90
|
60,281,901
|
|
|
9/26/2024
|
+1.05 / +6.73%
|
15.70
|
16.65
|
15.55
|
16.65
|
16.31
|
16.65
|
65,280,602
|
|
|
9/25/2024
|
+0.20 / +1.30%
|
15.50
|
15.65
|
15.45
|
15.60
|
15.57
|
15.60
|
14,998,002
|
|
|
9/24/2024
|
+0.15 / +0.98%
|
15.30
|
15.40
|
15.15
|
15.40
|
15.27
|
15.40
|
5,340,600
|
|
|
9/23/2024
|
+0.15 / +0.99%
|
15.30
|
15.60
|
15.25
|
15.25
|
15.41
|
15.25
|
11,929,901
|
|
|
9/20/2024
|
-0.15 / -0.82%
|
18.35
|
18.50
|
18.05
|
18.10
|
18.34
|
15.08
|
24,874,503
|
|
|
9/19/2024
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.25
|
18.25
|
18.41
|
15.21
|
15,224,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
239,100
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,724,000
|
24.80
|
0.00%
|
|
|
|
BAB
|
2,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,993,400
|
46.45
|
0.00%
|
|
|
|
BVB
|
752,800
|
11.30
|
0.00%
|
|
|
|
CTG
|
3,418,200
|
36.15
|
-0.14%
|
|
|
|
EIB
|
3,858,200
|
19.00
|
-0.78%
|
|
|
|
EVF
|
7,047,300
|
9.72
|
-1.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|