|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
13.50
-0.05/-0.37%
10:50:00 AM
|
|
|
|
Closing price on 3/7/2024
|
|
| Open |
19.35 |
| High |
19.35 |
| Low |
19.15 |
| Volume |
9,134,900 |
| Split-adjusted Price |
15.61 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2024
|
+0.05 / +0.26%
|
19.35
|
19.35
|
19.15
|
19.25
|
19.23
|
15.61
|
9,134,900
|
|
|
3/6/2024
|
-0.20 / -1.03%
|
19.40
|
19.65
|
19.10
|
19.20
|
19.40
|
15.57
|
11,654,301
|
|
|
3/5/2024
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.41
|
15.73
|
19,605,509
|
|
|
3/4/2024
|
-0.25 / -1.26%
|
19.90
|
19.95
|
19.50
|
19.60
|
19.67
|
15.89
|
20,833,204
|
|
|
3/1/2024
|
0.00 / 0.00%
|
19.85
|
19.95
|
19.55
|
19.85
|
19.69
|
16.10
|
14,443,792
|
|
|
2/29/2024
|
-0.15 / -0.75%
|
20.00
|
20.25
|
19.70
|
19.85
|
19.96
|
16.10
|
30,155,901
|
|
|
2/28/2024
|
+0.85 / +4.44%
|
19.25
|
20.00
|
19.10
|
20.00
|
19.45
|
16.22
|
25,599,801
|
|
|
2/27/2024
|
0.00 / 0.00%
|
19.15
|
19.30
|
18.85
|
19.15
|
19.09
|
15.53
|
15,468,600
|
|
|
2/26/2024
|
+0.05 / +0.26%
|
19.05
|
19.30
|
18.95
|
19.15
|
19.11
|
15.53
|
8,401,000
|
|
|
2/23/2024
|
-0.45 / -2.30%
|
19.60
|
20.10
|
19.10
|
19.10
|
19.70
|
15.49
|
43,600,000
|
|
|
2/22/2024
|
+0.05 / +0.26%
|
19.50
|
19.75
|
19.20
|
19.55
|
19.49
|
15.85
|
16,407,702
|
|
|
2/21/2024
|
+0.75 / +4.00%
|
18.75
|
19.50
|
18.55
|
19.50
|
19.18
|
15.81
|
32,812,400
|
|
|
2/20/2024
|
-0.05 / -0.27%
|
18.75
|
18.85
|
18.65
|
18.75
|
18.75
|
15.20
|
9,312,600
|
|
|
2/19/2024
|
-0.10 / -0.53%
|
18.90
|
18.95
|
18.65
|
18.80
|
18.76
|
15.24
|
8,878,702
|
|
|
2/16/2024
|
+0.05 / +0.27%
|
18.90
|
19.05
|
18.80
|
18.90
|
18.94
|
15.33
|
14,361,001
|
|
|
2/15/2024
|
+0.35 / +1.89%
|
18.65
|
19.15
|
18.60
|
18.85
|
18.90
|
15.28
|
25,897,301
|
|
|
2/7/2024
|
+0.40 / +2.21%
|
18.10
|
18.60
|
18.10
|
18.50
|
18.46
|
15.00
|
14,675,200
|
|
|
2/6/2024
|
-0.05 / -0.28%
|
18.25
|
18.35
|
18.10
|
18.10
|
18.18
|
14.68
|
10,611,100
|
|
|
2/5/2024
|
+0.65 / +3.71%
|
17.50
|
18.25
|
17.50
|
18.15
|
17.85
|
14.72
|
29,367,100
|
|
|
2/2/2024
|
-0.35 / -1.96%
|
17.90
|
17.95
|
17.50
|
17.50
|
17.69
|
14.19
|
9,172,100
|
|
|
2/1/2024
|
0.00 / 0.00%
|
17.85
|
18.05
|
17.80
|
17.85
|
17.90
|
14.47
|
5,055,900
|
|
|
1/31/2024
|
-0.45 / -2.46%
|
18.45
|
18.45
|
17.80
|
17.85
|
18.08
|
14.47
|
11,250,136
|
|
|
1/30/2024
|
+0.15 / +0.83%
|
18.15
|
18.45
|
18.15
|
18.30
|
18.31
|
14.84
|
10,766,600
|
|
|
1/29/2024
|
-0.15 / -0.82%
|
18.30
|
18.40
|
18.15
|
18.15
|
18.25
|
14.72
|
3,947,502
|
|
|
1/26/2024
|
+0.15 / +0.83%
|
18.20
|
18.50
|
18.15
|
18.30
|
18.31
|
14.84
|
3,898,400
|
|
|
1/25/2024
|
-0.15 / -0.82%
|
18.30
|
18.30
|
18.15
|
18.15
|
18.21
|
14.72
|
6,330,100
|
|
|
1/24/2024
|
-0.30 / -1.61%
|
18.55
|
18.55
|
18.25
|
18.30
|
18.40
|
14.84
|
10,312,000
|
|
|
1/23/2024
|
-0.05 / -0.27%
|
18.65
|
18.80
|
18.50
|
18.60
|
18.65
|
15.08
|
9,420,200
|
|
|
1/22/2024
|
+0.05 / +0.27%
|
18.60
|
18.70
|
18.45
|
18.65
|
18.58
|
15.12
|
8,796,900
|
|
|
1/19/2024
|
+0.15 / +0.81%
|
18.45
|
18.65
|
18.40
|
18.60
|
18.52
|
15.08
|
5,649,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
348,000
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,612,500
|
24.15
|
0.21%
|
|
|
|
BAB
|
2,200
|
10.80
|
-0.92%
|
|
|
|
BID
|
425,100
|
35.15
|
-0.28%
|
|
|
|
BVB
|
615,700
|
12.00
|
0.84%
|
|
|
|
CTG
|
1,808,900
|
37.05
|
-0.54%
|
|
|
|
EIB
|
4,132,600
|
19.05
|
1.33%
|
|
|
|
|
Market Update
Last updated at 10:49:59 AM
|
|
|
|
|