|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
18.05
+0.15/+0.84%
9:44:59 AM
|
|
|
|
Closing price on 7/5/2024
|
|
| Open |
17.65 |
| High |
17.70 |
| Low |
17.45 |
| Volume |
2,551,701 |
| Split-adjusted Price |
14.75 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2024
|
+0.25 / +1.37%
|
18.20
|
18.50
|
18.15
|
18.45
|
18.31
|
14.96
|
6,745,501
|
|
|
6/11/2024
|
-0.15 / -0.82%
|
18.40
|
18.50
|
18.15
|
18.20
|
18.26
|
14.76
|
4,545,700
|
|
|
6/10/2024
|
+0.25 / +1.38%
|
18.25
|
18.60
|
18.20
|
18.35
|
18.41
|
14.88
|
13,946,800
|
|
|
6/7/2024
|
-0.15 / -0.82%
|
18.30
|
18.40
|
18.10
|
18.10
|
18.22
|
14.68
|
3,579,300
|
|
|
6/6/2024
|
+0.25 / +1.39%
|
18.00
|
18.35
|
17.95
|
18.25
|
18.14
|
14.80
|
8,447,800
|
|
|
6/5/2024
|
-0.05 / -0.28%
|
18.05
|
18.15
|
17.95
|
18.00
|
18.05
|
14.60
|
4,055,200
|
|
|
6/4/2024
|
0.00 / 0.00%
|
18.15
|
18.20
|
18.00
|
18.05
|
18.07
|
14.64
|
6,423,400
|
|
|
6/3/2024
|
+0.40 / +2.27%
|
17.75
|
18.35
|
17.70
|
18.05
|
18.14
|
14.64
|
12,042,301
|
|
|
5/31/2024
|
-0.05 / -0.28%
|
17.70
|
17.80
|
17.55
|
17.65
|
17.65
|
14.31
|
3,886,000
|
|
|
5/30/2024
|
0.00 / 0.00%
|
17.70
|
17.75
|
17.50
|
17.70
|
17.59
|
14.35
|
6,358,402
|
|
|
5/29/2024
|
-0.15 / -0.84%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.77
|
14.35
|
4,679,700
|
|
|
5/28/2024
|
+0.15 / +0.85%
|
17.80
|
17.90
|
17.70
|
17.85
|
17.79
|
14.47
|
4,456,602
|
|
|
5/27/2024
|
-0.05 / -0.28%
|
17.75
|
17.90
|
17.55
|
17.70
|
17.71
|
14.35
|
7,460,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|