|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.60
-0.15/-1.09%
3:10:02 PM
|
|
|
|
Closing price on 2/14/2023
|
|
| Open |
23.40 |
| High |
23.60 |
| Low |
23.30 |
| Volume |
9,394,800 |
| Split-adjusted Price |
11.50 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2023
|
+0.50 / +2.17%
|
23.40
|
23.60
|
23.30
|
23.50
|
23.47
|
11.50
|
9,394,800
|
|
|
2/13/2023
|
-0.55 / -2.34%
|
23.55
|
23.70
|
22.75
|
23.00
|
23.22
|
11.26
|
6,111,438
|
|
|
2/10/2023
|
-0.70 / -2.89%
|
24.25
|
24.50
|
23.55
|
23.55
|
24.01
|
11.53
|
10,773,100
|
|
|
2/9/2023
|
-0.35 / -1.42%
|
24.50
|
25.15
|
24.25
|
24.25
|
24.80
|
11.87
|
15,896,600
|
|
|
2/8/2023
|
+0.20 / +0.82%
|
24.90
|
24.90
|
24.40
|
24.60
|
24.67
|
12.04
|
6,007,800
|
|
|
2/7/2023
|
+0.30 / +1.24%
|
24.20
|
24.95
|
24.05
|
24.40
|
24.60
|
11.94
|
20,700,800
|
|
|
2/6/2023
|
+0.10 / +0.42%
|
23.80
|
24.20
|
23.75
|
24.10
|
23.97
|
11.79
|
4,563,500
|
|
|
2/3/2023
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.55
|
24.00
|
23.90
|
11.75
|
6,602,450
|
|
|
2/2/2023
|
+0.20 / +0.84%
|
23.80
|
24.10
|
23.50
|
23.90
|
23.79
|
11.70
|
8,057,700
|
|
|
2/1/2023
|
-1.30 / -5.20%
|
25.00
|
25.40
|
23.30
|
23.70
|
24.69
|
11.60
|
14,496,400
|
|
|
1/31/2023
|
+1.10 / +4.60%
|
23.95
|
25.00
|
23.45
|
25.00
|
24.15
|
12.24
|
16,821,100
|
|
|
1/30/2023
|
-0.60 / -2.45%
|
24.50
|
24.50
|
23.80
|
23.90
|
24.19
|
11.70
|
8,922,400
|
|
|
1/27/2023
|
+0.50 / +2.08%
|
24.30
|
24.80
|
24.00
|
24.50
|
24.46
|
11.99
|
12,821,500
|
|
|
1/19/2023
|
+0.40 / +1.69%
|
23.40
|
24.15
|
23.25
|
24.00
|
23.73
|
11.75
|
13,448,400
|
|
|
1/18/2023
|
+0.60 / +2.61%
|
23.05
|
23.80
|
23.05
|
23.60
|
23.43
|
11.55
|
10,092,300
|
|
|
1/17/2023
|
+1.00 / +4.55%
|
22.20
|
23.00
|
22.10
|
23.00
|
22.78
|
11.26
|
16,765,800
|
|
|
1/16/2023
|
-0.40 / -1.79%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.19
|
10.77
|
8,378,600
|
|
|
1/13/2023
|
0.00 / 0.00%
|
22.50
|
22.55
|
22.20
|
22.40
|
22.36
|
10.96
|
5,305,200
|
|
|
1/12/2023
|
-0.05 / -0.22%
|
22.60
|
22.60
|
22.25
|
22.40
|
22.41
|
10.96
|
3,266,900
|
|
|
1/11/2023
|
-0.05 / -0.22%
|
22.40
|
22.85
|
22.35
|
22.45
|
22.57
|
10.99
|
6,429,800
|
|
|
1/10/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.30
|
22.50
|
22.48
|
11.01
|
9,504,600
|
|
|
1/9/2023
|
0.00 / 0.00%
|
22.55
|
22.95
|
22.30
|
22.50
|
22.64
|
11.01
|
5,456,300
|
|
|
1/6/2023
|
-0.05 / -0.22%
|
22.55
|
23.10
|
22.30
|
22.50
|
22.76
|
11.01
|
5,805,800
|
|
|
1/5/2023
|
+0.55 / +2.50%
|
22.00
|
22.80
|
21.85
|
22.55
|
22.47
|
11.04
|
7,503,200
|
|
|
1/4/2023
|
+0.10 / +0.46%
|
22.15
|
22.35
|
21.65
|
22.00
|
22.04
|
10.77
|
4,383,100
|
|
|
1/3/2023
|
+0.85 / +4.04%
|
21.05
|
21.90
|
21.05
|
21.90
|
21.46
|
10.72
|
2,332,900
|
|
|
12/30/2022
|
-0.35 / -1.64%
|
21.55
|
21.55
|
21.05
|
21.05
|
21.38
|
10.30
|
3,246,000
|
|
|
12/29/2022
|
0.00 / 0.00%
|
21.50
|
21.55
|
21.20
|
21.40
|
21.39
|
10.47
|
14,802,200
|
|
|
12/28/2022
|
+0.35 / +1.66%
|
21.05
|
21.45
|
20.65
|
21.40
|
21.14
|
10.47
|
7,254,200
|
|
|
12/27/2022
|
+0.05 / +0.24%
|
20.55
|
21.30
|
20.55
|
21.05
|
20.88
|
10.30
|
5,896,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,793,900
|
7.70
|
0.00%
|
|
|
|
ACB
|
10,697,100
|
25.45
|
-0.39%
|
|
|
|
BAB
|
37,400
|
11.30
|
0.89%
|
|
|
|
BID
|
5,773,600
|
36.60
|
-2.14%
|
|
|
|
BVB
|
3,374,100
|
12.50
|
-0.79%
|
|
|
|
CTG
|
6,562,600
|
39.00
|
-1.89%
|
|
|
|
EIB
|
7,632,100
|
19.45
|
-2.02%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|