|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.90
-0.10/-0.63%
3:05:01 PM
|
|
|
|
Closing price on 12/20/2024
|
|
| Open |
16.05 |
| High |
16.05 |
| Low |
15.90 |
| Volume |
5,572,801 |
| Split-adjusted Price |
15.90 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
-0.10 / -0.63%
|
16.05
|
16.05
|
15.90
|
15.90
|
15.98
|
15.90
|
5,572,801
|
|
|
12/19/2024
|
-0.25 / -1.54%
|
16.05
|
16.15
|
15.95
|
16.00
|
16.04
|
16.00
|
11,235,403
|
|
|
12/18/2024
|
+0.05 / +0.31%
|
16.20
|
16.30
|
16.10
|
16.25
|
16.18
|
16.25
|
6,405,701
|
|
|
12/17/2024
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.15
|
16.20
|
16.20
|
16.20
|
4,740,402
|
|
|
12/16/2024
|
-0.05 / -0.31%
|
16.25
|
16.40
|
16.15
|
16.20
|
16.25
|
16.20
|
16,400,602
|
|
|
12/13/2024
|
-0.10 / -0.61%
|
16.35
|
16.45
|
16.25
|
16.25
|
16.33
|
16.25
|
5,035,604
|
|
|
12/12/2024
|
+0.05 / +0.31%
|
16.35
|
16.65
|
16.25
|
16.35
|
16.47
|
16.35
|
17,357,404
|
|
|
12/11/2024
|
-0.05 / -0.31%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.34
|
16.30
|
6,912,901
|
|
|
12/10/2024
|
-0.05 / -0.30%
|
16.40
|
16.50
|
16.35
|
16.35
|
16.40
|
16.35
|
4,979,300
|
|
|
12/9/2024
|
+0.15 / +0.92%
|
16.35
|
16.50
|
16.25
|
16.40
|
16.39
|
16.40
|
8,710,502
|
|
|
12/6/2024
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.25
|
16.25
|
16.39
|
16.25
|
9,875,301
|
|
|
12/5/2024
|
+0.65 / +4.11%
|
15.85
|
16.45
|
15.75
|
16.45
|
16.20
|
16.45
|
12,187,503
|
|
|
12/4/2024
|
-0.20 / -1.25%
|
16.05
|
16.05
|
15.80
|
15.80
|
15.90
|
15.80
|
8,010,905
|
|
|
12/3/2024
|
-0.10 / -0.62%
|
16.15
|
16.20
|
16.00
|
16.00
|
16.09
|
16.00
|
7,003,700
|
|
|
12/2/2024
|
-0.10 / -0.62%
|
16.35
|
16.45
|
16.10
|
16.10
|
16.21
|
16.10
|
6,965,306
|
|
|
11/29/2024
|
-0.05 / -0.31%
|
16.25
|
16.35
|
16.20
|
16.20
|
16.25
|
16.20
|
5,324,201
|
|
|
11/28/2024
|
+0.10 / +0.62%
|
16.25
|
16.50
|
16.20
|
16.25
|
16.32
|
16.25
|
11,416,302
|
|
|
11/27/2024
|
0.00 / 0.00%
|
16.15
|
16.30
|
16.10
|
16.15
|
16.17
|
16.15
|
6,167,601
|
|
|
11/26/2024
|
0.00 / 0.00%
|
16.15
|
16.40
|
16.15
|
16.15
|
16.26
|
16.15
|
7,843,100
|
|
|
11/25/2024
|
+0.05 / +0.31%
|
16.15
|
16.25
|
16.05
|
16.15
|
16.14
|
16.15
|
5,428,500
|
|
|
11/22/2024
|
-0.15 / -0.92%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.18
|
16.10
|
7,276,402
|
|
|
11/21/2024
|
+0.20 / +1.25%
|
16.15
|
16.25
|
16.05
|
16.25
|
16.17
|
16.25
|
6,087,203
|
|
|
11/20/2024
|
+0.25 / +1.58%
|
15.70
|
16.35
|
15.70
|
16.05
|
16.10
|
16.05
|
11,825,303
|
|
|
11/19/2024
|
-0.20 / -1.25%
|
15.95
|
16.05
|
15.80
|
15.80
|
15.94
|
15.80
|
9,959,403
|
|
|
11/18/2024
|
+0.40 / +2.56%
|
15.60
|
16.10
|
15.55
|
16.00
|
15.85
|
16.00
|
16,934,106
|
|
|
11/15/2024
|
-0.15 / -0.95%
|
15.60
|
15.75
|
15.50
|
15.60
|
15.62
|
15.60
|
16,470,409
|
|
|
11/14/2024
|
-0.40 / -2.48%
|
16.05
|
16.30
|
15.75
|
15.75
|
15.99
|
15.75
|
11,372,209
|
|
|
11/13/2024
|
+0.05 / +0.31%
|
16.05
|
16.20
|
15.70
|
16.15
|
15.95
|
16.15
|
17,558,909
|
|
|
11/12/2024
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.05
|
16.10
|
16.16
|
16.10
|
9,873,115
|
|
|
11/11/2024
|
-0.45 / -2.70%
|
16.60
|
16.65
|
16.00
|
16.20
|
16.22
|
16.20
|
40,249,613
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|