|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.90
-0.10/-0.63%
3:05:01 PM
|
|
|
|
Closing price on 5/27/2024
|
|
| Open |
17.75 |
| High |
17.90 |
| Low |
17.55 |
| Volume |
7,460,100 |
| Split-adjusted Price |
14.35 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
-0.05 / -0.28%
|
17.75
|
17.90
|
17.55
|
17.70
|
17.71
|
14.35
|
7,460,100
|
|
|
5/24/2024
|
-0.55 / -3.01%
|
18.00
|
18.35
|
17.60
|
17.75
|
17.97
|
14.39
|
15,598,300
|
|
|
5/23/2024
|
+0.15 / +0.83%
|
18.15
|
18.30
|
18.05
|
18.30
|
18.16
|
14.84
|
5,960,500
|
|
|
5/22/2024
|
-0.20 / -1.09%
|
18.40
|
18.45
|
18.10
|
18.15
|
18.26
|
14.72
|
6,154,000
|
|
|
5/21/2024
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.20
|
18.35
|
18.30
|
14.88
|
4,448,700
|
|
|
5/20/2024
|
+0.05 / +0.27%
|
18.40
|
18.60
|
18.40
|
18.45
|
18.51
|
14.96
|
14,311,500
|
|
|
5/17/2024
|
+0.05 / +0.27%
|
18.40
|
18.65
|
18.25
|
18.40
|
18.44
|
14.92
|
12,133,500
|
|
|
5/16/2024
|
+0.40 / +2.23%
|
18.20
|
18.40
|
18.00
|
18.35
|
18.23
|
14.88
|
9,637,601
|
|
|
5/15/2024
|
-0.05 / -0.28%
|
18.20
|
18.20
|
17.90
|
17.95
|
18.06
|
14.56
|
10,493,000
|
|
|
5/14/2024
|
0.00 / 0.00%
|
18.05
|
18.20
|
17.90
|
18.00
|
18.06
|
14.60
|
6,135,801
|
|
|
5/13/2024
|
-0.10 / -0.55%
|
18.10
|
18.35
|
17.90
|
18.00
|
18.07
|
14.60
|
7,692,600
|
|
|
5/10/2024
|
-0.05 / -0.28%
|
18.20
|
18.30
|
18.00
|
18.10
|
18.18
|
14.68
|
8,319,000
|
|
|
5/9/2024
|
+0.40 / +2.25%
|
17.80
|
18.40
|
17.70
|
18.15
|
18.06
|
14.72
|
15,535,602
|
|
|
5/8/2024
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.55
|
17.75
|
17.69
|
14.39
|
4,167,202
|
|
|
5/7/2024
|
-0.05 / -0.28%
|
17.85
|
17.85
|
17.60
|
17.75
|
17.71
|
14.39
|
2,573,501
|
|
|
5/6/2024
|
+0.30 / +1.71%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.77
|
14.43
|
4,036,603
|
|
|
5/3/2024
|
-0.15 / -0.85%
|
17.75
|
17.90
|
17.50
|
17.50
|
17.58
|
14.19
|
7,855,100
|
|
|
5/2/2024
|
-0.25 / -1.40%
|
17.90
|
17.95
|
17.65
|
17.65
|
17.76
|
14.31
|
1,761,501
|
|
|
4/26/2024
|
-0.05 / -0.28%
|
17.65
|
17.95
|
17.65
|
17.90
|
17.85
|
14.51
|
3,090,800
|
|
|
4/25/2024
|
-0.05 / -0.28%
|
17.95
|
18.00
|
17.70
|
17.95
|
17.85
|
14.56
|
4,944,201
|
|
|
4/24/2024
|
+0.75 / +4.35%
|
17.55
|
18.00
|
17.50
|
18.00
|
17.84
|
14.60
|
11,888,100
|
|
|
4/23/2024
|
-0.25 / -1.43%
|
17.40
|
17.60
|
17.15
|
17.25
|
17.39
|
13.99
|
6,323,700
|
|
|
4/22/2024
|
+0.90 / +5.42%
|
17.00
|
17.55
|
16.80
|
17.50
|
17.24
|
14.19
|
19,980,996
|
|
|
4/19/2024
|
-0.40 / -2.35%
|
16.95
|
17.10
|
16.40
|
16.60
|
16.71
|
13.46
|
8,460,401
|
|
|
4/17/2024
|
-0.60 / -3.41%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.23
|
13.78
|
6,196,500
|
|
|
4/16/2024
|
+0.10 / +0.57%
|
17.50
|
17.75
|
17.00
|
17.60
|
17.45
|
14.27
|
16,793,400
|
|
|
4/15/2024
|
-1.20 / -6.42%
|
18.45
|
18.65
|
17.50
|
17.50
|
18.08
|
14.19
|
16,148,001
|
|
|
4/12/2024
|
+0.35 / +1.91%
|
18.35
|
18.70
|
18.25
|
18.70
|
18.50
|
15.16
|
10,980,100
|
|
|
4/11/2024
|
0.00 / 0.00%
|
18.10
|
18.35
|
18.10
|
18.35
|
18.19
|
14.88
|
6,870,000
|
|
|
4/10/2024
|
-0.25 / -1.34%
|
18.65
|
18.65
|
18.35
|
18.35
|
18.50
|
14.88
|
4,267,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|