|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.90
-0.10/-0.63%
3:05:01 PM
|
|
|
|
Closing price on 7/24/2024
|
|
| Open |
17.65 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
16,209,202 |
| Split-adjusted Price |
14.96 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2024
|
+0.20 / +1.13%
|
17.65
|
18.10
|
17.50
|
17.95
|
17.86
|
14.96
|
16,209,202
|
|
|
7/23/2024
|
-0.85 / -4.57%
|
18.65
|
18.70
|
17.30
|
17.75
|
18.09
|
14.79
|
14,187,909
|
|
|
7/22/2024
|
+0.20 / +1.09%
|
18.40
|
18.90
|
18.30
|
18.60
|
18.58
|
15.50
|
32,697,708
|
|
|
7/19/2024
|
+0.40 / +2.22%
|
18.00
|
18.55
|
17.90
|
18.40
|
18.38
|
15.33
|
42,887,007
|
|
|
7/18/2024
|
+0.15 / +0.84%
|
17.95
|
18.00
|
17.70
|
18.00
|
17.83
|
15.00
|
4,112,231
|
|
|
7/17/2024
|
0.00 / 0.00%
|
17.85
|
18.30
|
17.70
|
17.85
|
18.02
|
14.88
|
10,965,703
|
|
|
7/16/2024
|
+0.20 / +1.13%
|
17.70
|
18.05
|
17.70
|
17.85
|
17.88
|
14.88
|
4,740,205
|
|
|
7/15/2024
|
-0.30 / -1.67%
|
17.95
|
18.00
|
17.60
|
17.65
|
17.76
|
14.71
|
2,938,515
|
|
|
7/12/2024
|
+0.05 / +0.28%
|
17.90
|
18.00
|
17.80
|
17.95
|
17.91
|
14.96
|
4,261,329
|
|
|
7/11/2024
|
+0.05 / +0.28%
|
17.90
|
18.05
|
17.75
|
17.90
|
17.96
|
14.92
|
9,595,200
|
|
|
7/10/2024
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.60
|
17.85
|
17.77
|
14.88
|
4,927,401
|
|
|
7/9/2024
|
+0.15 / +0.85%
|
17.75
|
18.00
|
17.70
|
17.90
|
17.88
|
14.92
|
7,756,600
|
|
|
7/8/2024
|
+0.05 / +0.28%
|
17.70
|
18.05
|
17.70
|
17.75
|
17.92
|
14.79
|
12,782,902
|
|
|
7/5/2024
|
+0.05 / +0.28%
|
17.65
|
17.70
|
17.45
|
17.70
|
17.56
|
14.75
|
2,551,701
|
|
|
7/4/2024
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.55
|
17.65
|
17.70
|
14.71
|
4,743,502
|
|
|
7/3/2024
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.45
|
17.55
|
17.55
|
14.63
|
3,468,303
|
|
|
7/2/2024
|
+0.10 / +0.58%
|
17.35
|
17.60
|
17.35
|
17.45
|
17.47
|
14.54
|
2,731,302
|
|
|
7/1/2024
|
+0.15 / +0.87%
|
17.20
|
17.35
|
17.15
|
17.35
|
17.23
|
14.46
|
2,303,004
|
|
|
6/28/2024
|
-0.25 / -1.43%
|
17.25
|
17.50
|
17.10
|
17.20
|
17.29
|
14.33
|
5,476,605
|
|
|
6/27/2024
|
-0.10 / -0.57%
|
17.45
|
17.55
|
17.35
|
17.45
|
17.46
|
14.54
|
2,868,300
|
|
|
6/26/2024
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.30
|
17.55
|
17.43
|
14.63
|
6,852,702
|
|
|
6/25/2024
|
+0.15 / +0.86%
|
17.55
|
17.60
|
17.40
|
17.55
|
17.52
|
14.63
|
4,193,101
|
|
|
6/24/2024
|
-0.70 / -3.87%
|
18.05
|
18.10
|
17.40
|
17.40
|
17.71
|
14.50
|
9,992,603
|
|
|
6/21/2024
|
-0.15 / -0.82%
|
18.15
|
18.35
|
18.05
|
18.10
|
18.19
|
15.08
|
7,475,406
|
|
|
6/20/2024
|
+0.20 / +1.11%
|
18.30
|
18.30
|
18.00
|
18.25
|
18.13
|
15.21
|
8,930,202
|
|
|
6/19/2024
|
-0.05 / -0.27%
|
18.70
|
18.75
|
18.40
|
18.55
|
18.55
|
15.04
|
8,452,000
|
|
|
6/18/2024
|
+0.05 / +0.27%
|
18.75
|
18.75
|
18.50
|
18.60
|
18.65
|
15.08
|
7,922,300
|
|
|
6/17/2024
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.40
|
18.55
|
18.54
|
15.04
|
9,223,002
|
|
|
6/14/2024
|
-0.35 / -1.84%
|
19.00
|
19.10
|
18.65
|
18.65
|
18.80
|
15.12
|
11,910,200
|
|
|
6/13/2024
|
+0.55 / +2.98%
|
18.50
|
19.10
|
18.45
|
19.00
|
18.83
|
15.41
|
43,999,801
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|