|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.10
+0.20/+1.26%
12:25:00 PM
|
|
|
|
Closing price on 12/4/2023
|
|
| Open |
17.15 |
| High |
17.45 |
| Low |
17.10 |
| Volume |
11,159,100 |
| Split-adjusted Price |
13.95 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2023
|
+0.05 / +0.29%
|
17.05
|
17.20
|
17.00
|
17.10
|
17.09
|
13.87
|
2,304,201
|
|
|
11/21/2023
|
-0.15 / -0.87%
|
17.20
|
17.40
|
17.00
|
17.05
|
17.13
|
13.83
|
7,665,500
|
|
|
11/20/2023
|
+0.20 / +1.18%
|
16.70
|
17.40
|
16.65
|
17.20
|
17.09
|
13.95
|
8,008,577
|
|
|
11/17/2023
|
-0.50 / -2.86%
|
17.50
|
17.65
|
16.90
|
17.00
|
17.22
|
13.78
|
7,432,101
|
|
|
11/16/2023
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.25
|
17.50
|
17.38
|
14.19
|
5,719,100
|
|
|
11/15/2023
|
+0.30 / +1.72%
|
17.45
|
17.90
|
17.40
|
17.70
|
17.71
|
14.35
|
9,764,000
|
|
|
11/14/2023
|
+0.15 / +0.87%
|
17.50
|
17.85
|
17.25
|
17.40
|
17.57
|
14.11
|
12,503,701
|
|
|
11/13/2023
|
+0.25 / +1.47%
|
17.00
|
17.25
|
16.90
|
17.25
|
17.10
|
13.99
|
5,153,300
|
|
|
11/10/2023
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.06
|
13.78
|
5,916,200
|
|
|
11/9/2023
|
-0.15 / -0.87%
|
17.35
|
17.45
|
17.05
|
17.10
|
17.22
|
13.87
|
5,483,600
|
|
|
11/8/2023
|
+0.70 / +4.23%
|
16.55
|
17.50
|
16.50
|
17.25
|
16.96
|
13.99
|
10,010,201
|
|
|
11/7/2023
|
-0.05 / -0.30%
|
16.50
|
16.75
|
16.45
|
16.55
|
16.56
|
13.42
|
5,593,300
|
|
|
11/6/2023
|
+0.55 / +3.43%
|
16.45
|
16.75
|
16.20
|
16.60
|
16.54
|
13.46
|
9,526,558
|
|
|
11/3/2023
|
-0.35 / -2.13%
|
16.60
|
16.65
|
16.05
|
16.05
|
16.25
|
13.01
|
5,785,600
|
|
|
11/2/2023
|
+0.60 / +3.80%
|
16.05
|
16.70
|
16.05
|
16.40
|
16.37
|
13.30
|
7,603,800
|
|
|
11/1/2023
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.60
|
15.80
|
15.76
|
12.81
|
3,308,401
|
|
|
10/31/2023
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.97
|
12.81
|
2,935,201
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
368,200
|
7.20
|
0.00%
|
|
|
|
ACB
|
1,573,700
|
24.90
|
0.40%
|
|
|
|
BAB
|
800
|
11.90
|
0.85%
|
|
|
|
BID
|
1,597,500
|
38.65
|
0.65%
|
|
|
|
BVB
|
99,500
|
11.40
|
0.00%
|
|
|
|
CTG
|
960,700
|
36.15
|
0.00%
|
|
|
|
EIB
|
2,325,600
|
19.55
|
2.89%
|
|
|
|
EVF
|
1,503,600
|
9.91
|
1.95%
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|