Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
17.35
+0.15/+0.87%
3:05:00 PM
|
|
|
Closing price on 7/21/2023
|
|
Open |
18.70 |
High |
18.95 |
Low |
18.60 |
Volume |
9,215,053 |
Split-adjusted Price |
18.24 |
|
|
TPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2023
|
-0.05 / -0.27%
|
18.70
|
18.95
|
18.60
|
18.75
|
18.80
|
18.24
|
9,215,053
|
|
7/20/2023
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.40
|
18.80
|
18.55
|
18.29
|
11,869,246
|
|
7/19/2023
|
-0.25 / -1.32%
|
19.00
|
19.10
|
18.65
|
18.70
|
18.86
|
18.20
|
9,348,203
|
|
7/18/2023
|
+0.70 / +3.84%
|
18.25
|
18.95
|
18.20
|
18.95
|
18.60
|
18.44
|
24,802,601
|
|
7/17/2023
|
+0.10 / +0.55%
|
18.15
|
18.25
|
18.10
|
18.25
|
18.18
|
17.76
|
6,428,303
|
|
7/14/2023
|
-0.10 / -0.55%
|
18.25
|
18.30
|
18.05
|
18.15
|
18.16
|
17.66
|
4,167,601
|
|
7/13/2023
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.10
|
18.25
|
18.19
|
17.76
|
4,729,790
|
|
7/12/2023
|
-0.15 / -0.82%
|
18.40
|
18.40
|
18.15
|
18.15
|
18.22
|
17.66
|
13,844,900
|
|
7/11/2023
|
+0.10 / +0.55%
|
18.30
|
18.60
|
18.20
|
18.30
|
18.39
|
17.81
|
12,994,743
|
|
7/10/2023
|
+0.15 / +0.83%
|
18.10
|
18.25
|
18.00
|
18.20
|
18.11
|
17.71
|
5,894,902
|
|
7/7/2023
|
-0.15 / -0.82%
|
18.05
|
18.20
|
17.95
|
18.05
|
18.09
|
17.56
|
11,427,800
|
|
7/6/2023
|
+0.10 / +0.55%
|
18.10
|
18.20
|
18.00
|
18.20
|
18.10
|
17.71
|
4,455,200
|
|
7/5/2023
|
-0.05 / -0.28%
|
18.20
|
18.25
|
18.10
|
18.10
|
18.16
|
17.61
|
3,935,100
|
|
7/4/2023
|
0.00 / 0.00%
|
18.20
|
18.25
|
18.10
|
18.15
|
18.16
|
17.66
|
2,338,300
|
|
7/3/2023
|
+0.15 / +0.83%
|
18.25
|
18.25
|
18.05
|
18.15
|
18.15
|
17.66
|
3,748,600
|
|
6/30/2023
|
-0.10 / -0.55%
|
18.10
|
18.15
|
18.00
|
18.00
|
18.06
|
17.51
|
2,644,201
|
|
6/29/2023
|
-0.35 / -1.90%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.29
|
17.61
|
3,935,500
|
|
6/28/2023
|
+0.05 / +0.27%
|
18.40
|
18.45
|
18.30
|
18.45
|
18.39
|
17.95
|
21,862,900
|
|
6/27/2023
|
-0.05 / -0.27%
|
18.45
|
18.50
|
18.25
|
18.40
|
18.37
|
17.90
|
2,754,101
|
|
6/26/2023
|
-0.05 / -0.27%
|
18.55
|
18.65
|
18.25
|
18.45
|
18.41
|
17.95
|
7,282,300
|
|
6/23/2023
|
+0.10 / +0.54%
|
18.45
|
18.65
|
18.35
|
18.50
|
18.50
|
18.00
|
6,148,700
|
|
6/22/2023
|
0.00 / 0.00%
|
18.60
|
18.75
|
18.40
|
18.40
|
18.55
|
17.90
|
5,292,600
|
|
6/21/2023
|
+0.15 / +0.82%
|
18.30
|
18.40
|
18.25
|
18.40
|
18.30
|
17.90
|
4,232,500
|
|
6/20/2023
|
-0.05 / -0.27%
|
18.30
|
18.35
|
18.15
|
18.25
|
18.23
|
17.76
|
3,385,700
|
|
6/19/2023
|
+0.10 / +0.55%
|
18.25
|
18.30
|
18.10
|
18.30
|
18.20
|
17.81
|
1,542,701
|
|
6/16/2023
|
+0.05 / +0.28%
|
18.15
|
18.40
|
18.15
|
18.20
|
18.27
|
17.71
|
5,159,900
|
|
6/15/2023
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.05
|
18.15
|
18.11
|
17.66
|
2,761,300
|
|
6/14/2023
|
0.00 / 0.00%
|
18.20
|
18.45
|
18.15
|
18.15
|
18.26
|
17.66
|
4,469,300
|
|
6/13/2023
|
-0.25 / -1.36%
|
18.50
|
18.50
|
18.15
|
18.15
|
18.28
|
17.66
|
4,059,200
|
|
6/12/2023
|
-0.25 / -1.34%
|
18.75
|
18.75
|
18.25
|
18.40
|
18.42
|
17.90
|
4,105,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
906,800
|
8.00
|
0.00%
|
|
|
ACB
|
3,933,500
|
23.80
|
0.00%
|
|
|
BAB
|
4,400
|
12.10
|
-0.82%
|
|
|
BID
|
1,236,800
|
43.90
|
1.50%
|
|
|
BVB
|
535,000
|
11.70
|
-0.85%
|
|
|
CTG
|
3,924,600
|
32.00
|
3.23%
|
|
|
EIB
|
2,541,400
|
18.50
|
-2.12%
|
|
|
EVF
|
3,064,400
|
13.95
|
-2.45%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|