|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
22.05
+1.40/+6.78%
11:44:25 AM
|
|
|
|
Closing price on 5/8/2023
|
|
| Open |
23.30 |
| High |
23.55 |
| Low |
23.05 |
| Volume |
5,033,900 |
| Split-adjusted Price |
12.63 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2023
|
-0.10 / -0.43%
|
23.30
|
23.55
|
23.05
|
23.25
|
23.33
|
12.63
|
5,033,900
|
|
|
5/5/2023
|
-0.25 / -1.06%
|
23.50
|
23.70
|
23.05
|
23.35
|
23.40
|
12.68
|
6,454,500
|
|
|
5/4/2023
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.45
|
23.60
|
23.58
|
12.82
|
1,873,800
|
|
|
4/28/2023
|
+0.75 / +3.25%
|
23.05
|
23.80
|
23.00
|
23.80
|
23.63
|
12.93
|
8,037,300
|
|
|
4/27/2023
|
+0.05 / +0.22%
|
23.10
|
23.25
|
22.95
|
23.05
|
23.07
|
12.52
|
5,334,500
|
|
|
4/26/2023
|
+0.25 / +1.10%
|
22.65
|
23.15
|
22.50
|
23.00
|
22.93
|
12.49
|
4,375,100
|
|
|
4/25/2023
|
-0.10 / -0.44%
|
22.85
|
22.90
|
22.60
|
22.75
|
22.78
|
12.35
|
1,385,200
|
|
|
4/24/2023
|
+0.30 / +1.33%
|
22.50
|
23.05
|
22.50
|
22.85
|
22.89
|
12.41
|
4,873,400
|
|
|
4/21/2023
|
+0.15 / +0.67%
|
22.40
|
23.05
|
22.40
|
22.55
|
22.75
|
12.25
|
2,818,640
|
|
|
4/20/2023
|
+0.05 / +0.22%
|
22.35
|
22.60
|
22.25
|
22.40
|
22.40
|
12.16
|
951,600
|
|
|
4/19/2023
|
-0.45 / -1.97%
|
22.80
|
23.00
|
22.35
|
22.35
|
22.62
|
12.14
|
1,858,000
|
|
|
4/18/2023
|
-0.20 / -0.87%
|
22.80
|
23.30
|
22.60
|
22.80
|
22.87
|
12.38
|
1,700,400
|
|
|
4/17/2023
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.80
|
23.00
|
22.94
|
12.49
|
1,630,000
|
|
|
4/14/2023
|
0.00 / 0.00%
|
23.20
|
23.80
|
23.20
|
23.20
|
23.43
|
12.60
|
14,925,100
|
|
|
4/13/2023
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.10
|
23.20
|
23.21
|
12.60
|
8,110,900
|
|
|
4/12/2023
|
0.00 / 0.00%
|
23.10
|
23.30
|
22.90
|
23.10
|
23.16
|
12.54
|
4,644,200
|
|
|
4/11/2023
|
0.00 / 0.00%
|
22.95
|
23.25
|
22.65
|
23.10
|
22.94
|
12.54
|
4,723,300
|
|
|
4/10/2023
|
0.00 / 0.00%
|
23.30
|
23.50
|
22.80
|
23.10
|
23.33
|
12.54
|
12,756,400
|
|
|
4/7/2023
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.85
|
23.10
|
23.10
|
12.54
|
4,469,000
|
|
|
4/6/2023
|
+0.40 / +1.76%
|
22.70
|
23.35
|
22.60
|
23.10
|
23.07
|
12.54
|
12,330,100
|
|
|
4/5/2023
|
+0.10 / +0.44%
|
22.65
|
22.75
|
22.30
|
22.70
|
22.58
|
12.33
|
7,708,700
|
|
|
4/4/2023
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.45
|
22.60
|
22.65
|
12.27
|
6,197,900
|
|
|
4/3/2023
|
+0.55 / +2.48%
|
22.50
|
22.80
|
22.25
|
22.75
|
22.52
|
12.35
|
8,217,100
|
|
|
3/31/2023
|
+0.05 / +0.23%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.21
|
12.06
|
2,386,600
|
|
|
3/30/2023
|
+0.25 / +1.14%
|
22.00
|
22.20
|
21.90
|
22.15
|
22.06
|
12.03
|
4,640,800
|
|
|
3/29/2023
|
+0.05 / +0.23%
|
22.00
|
22.00
|
21.75
|
21.90
|
21.87
|
11.89
|
10,260,900
|
|
|
3/28/2023
|
-0.05 / -0.23%
|
22.00
|
22.20
|
21.85
|
21.85
|
22.02
|
11.87
|
7,987,700
|
|
|
3/27/2023
|
-0.10 / -0.45%
|
22.05
|
22.25
|
21.90
|
21.90
|
22.00
|
11.89
|
5,101,100
|
|
|
3/24/2023
|
-0.05 / -0.23%
|
22.05
|
22.20
|
21.90
|
22.00
|
22.08
|
11.95
|
6,092,900
|
|
|
3/23/2023
|
+0.25 / +1.15%
|
21.80
|
22.15
|
21.70
|
22.05
|
21.96
|
11.97
|
2,586,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
10,126,100
|
14.00
|
4.48%
|
|
|
|
ACB
|
18,035,400
|
28.40
|
1.43%
|
|
|
|
BAB
|
53,000
|
15.70
|
3.29%
|
|
|
|
BID
|
11,350,800
|
42.00
|
3.19%
|
|
|
|
BVB
|
9,274,600
|
16.90
|
6.29%
|
|
|
|
CTG
|
10,126,100
|
52.00
|
2.77%
|
|
|
|
EIB
|
9,980,000
|
31.25
|
3.48%
|
|
|
|
|
Market Update
Last updated at 11:45:02 AM
|
|
|
|
|