Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
18.45
+0.05/+0.27%
3:05:00 PM
|
|
|
Closing price on 4/17/2023
|
|
Open |
23.20 |
High |
23.20 |
Low |
22.80 |
Volume |
1,630,000 |
Split-adjusted Price |
16.52 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2023
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.80
|
23.00
|
22.94
|
16.52
|
1,630,000
|
|
4/14/2023
|
0.00 / 0.00%
|
23.20
|
23.80
|
23.20
|
23.20
|
23.43
|
16.67
|
14,925,100
|
|
4/13/2023
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.10
|
23.20
|
23.21
|
16.67
|
8,110,900
|
|
4/12/2023
|
0.00 / 0.00%
|
23.10
|
23.30
|
22.90
|
23.10
|
23.16
|
16.60
|
4,644,200
|
|
4/11/2023
|
0.00 / 0.00%
|
22.95
|
23.25
|
22.65
|
23.10
|
22.94
|
16.60
|
4,723,300
|
|
4/10/2023
|
0.00 / 0.00%
|
23.30
|
23.50
|
22.80
|
23.10
|
23.33
|
16.60
|
12,756,400
|
|
4/7/2023
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.85
|
23.10
|
23.10
|
16.60
|
4,469,000
|
|
4/6/2023
|
+0.40 / +1.76%
|
22.70
|
23.35
|
22.60
|
23.10
|
23.07
|
16.60
|
12,330,100
|
|
4/5/2023
|
+0.10 / +0.44%
|
22.65
|
22.75
|
22.30
|
22.70
|
22.58
|
16.31
|
7,708,700
|
|
4/4/2023
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.45
|
22.60
|
22.65
|
16.24
|
6,197,900
|
|
4/3/2023
|
+0.55 / +2.48%
|
22.50
|
22.80
|
22.25
|
22.75
|
22.52
|
16.34
|
8,217,100
|
|
3/31/2023
|
+0.05 / +0.23%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.21
|
15.95
|
2,386,600
|
|
3/30/2023
|
+0.25 / +1.14%
|
22.00
|
22.20
|
21.90
|
22.15
|
22.06
|
15.91
|
4,640,800
|
|
3/29/2023
|
+0.05 / +0.23%
|
22.00
|
22.00
|
21.75
|
21.90
|
21.87
|
15.73
|
10,260,900
|
|
3/28/2023
|
-0.05 / -0.23%
|
22.00
|
22.20
|
21.85
|
21.85
|
22.02
|
15.70
|
7,987,700
|
|
3/27/2023
|
-0.10 / -0.45%
|
22.05
|
22.25
|
21.90
|
21.90
|
22.00
|
15.73
|
5,101,100
|
|
3/24/2023
|
-0.05 / -0.23%
|
22.05
|
22.20
|
21.90
|
22.00
|
22.08
|
15.81
|
6,092,900
|
|
3/23/2023
|
+0.25 / +1.15%
|
21.80
|
22.15
|
21.70
|
22.05
|
21.96
|
15.84
|
2,586,700
|
|
3/22/2023
|
+0.20 / +0.93%
|
21.70
|
22.15
|
21.70
|
21.80
|
21.94
|
15.66
|
3,281,600
|
|
3/21/2023
|
0.00 / 0.00%
|
21.80
|
21.95
|
21.45
|
21.60
|
21.69
|
15.52
|
2,205,300
|
|
3/20/2023
|
-1.20 / -5.26%
|
22.80
|
22.80
|
21.60
|
21.60
|
22.23
|
15.52
|
4,278,800
|
|
3/17/2023
|
+0.65 / +2.64%
|
24.65
|
25.50
|
24.65
|
25.30
|
25.09
|
16.38
|
12,056,300
|
|
3/16/2023
|
0.00 / 0.00%
|
24.55
|
24.90
|
24.35
|
24.65
|
24.54
|
15.96
|
4,292,800
|
|
3/15/2023
|
+0.45 / +1.86%
|
24.60
|
25.10
|
24.30
|
24.65
|
24.73
|
15.96
|
9,040,600
|
|
3/14/2023
|
-0.10 / -0.41%
|
24.45
|
24.45
|
23.85
|
24.20
|
24.16
|
15.67
|
6,715,100
|
|
3/13/2023
|
+0.30 / +1.25%
|
23.70
|
24.60
|
23.65
|
24.30
|
24.24
|
15.73
|
6,635,000
|
|
3/10/2023
|
-0.50 / -2.04%
|
24.20
|
24.45
|
23.90
|
24.00
|
24.12
|
15.54
|
2,711,500
|
|
3/9/2023
|
+0.55 / +2.30%
|
24.00
|
24.55
|
23.90
|
24.50
|
24.23
|
15.86
|
7,712,500
|
|
3/8/2023
|
+0.45 / +1.91%
|
23.40
|
24.00
|
23.30
|
23.95
|
23.79
|
15.51
|
5,425,591
|
|
3/7/2023
|
+0.05 / +0.21%
|
23.70
|
23.80
|
23.40
|
23.50
|
23.59
|
15.22
|
1,778,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
11,444,800
|
8.20
|
5.13%
|
|
|
ACB
|
9,333,300
|
28.25
|
0.00%
|
|
|
BAB
|
50,000
|
12.70
|
4.10%
|
|
|
BID
|
2,191,900
|
49.60
|
0.51%
|
|
|
BVB
|
1,698,400
|
12.60
|
0.80%
|
|
|
CTG
|
12,148,300
|
33.35
|
0.76%
|
|
|
EIB
|
26,589,000
|
18.50
|
4.23%
|
|
|
EVF
|
35,951,200
|
15.80
|
6.40%
|
|
|
|
Market Update
Last updated at 3:06:42 PM
|
|
|
|
|