|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
15.90
-0.10/-0.63%
3:05:01 PM
|
|
|
|
Closing price on 9/18/2024
|
|
| Open |
18.25 |
| High |
18.40 |
| Low |
18.05 |
| Volume |
15,982,800 |
| Split-adjusted Price |
15.21 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2024
|
+0.10 / +0.55%
|
18.25
|
18.40
|
18.05
|
18.25
|
18.29
|
15.21
|
15,982,800
|
|
|
9/17/2024
|
+0.15 / +0.83%
|
18.00
|
18.15
|
17.90
|
18.15
|
18.02
|
15.13
|
4,889,121
|
|
|
9/16/2024
|
-0.15 / -0.83%
|
18.15
|
18.35
|
17.90
|
18.00
|
18.15
|
15.00
|
20,931,250
|
|
|
9/13/2024
|
0.00 / 0.00%
|
18.20
|
18.25
|
18.05
|
18.15
|
18.16
|
15.13
|
6,112,702
|
|
|
9/12/2024
|
+0.30 / +1.68%
|
18.00
|
18.35
|
17.90
|
18.15
|
18.14
|
15.13
|
28,878,901
|
|
|
9/11/2024
|
+0.05 / +0.28%
|
17.90
|
17.95
|
17.70
|
17.85
|
17.82
|
14.88
|
3,935,401
|
|
|
9/10/2024
|
+0.20 / +1.14%
|
17.70
|
18.05
|
17.70
|
17.80
|
17.91
|
14.83
|
16,886,001
|
|
|
9/9/2024
|
-0.10 / -0.56%
|
17.65
|
17.75
|
17.55
|
17.60
|
17.65
|
14.67
|
3,032,808
|
|
|
9/6/2024
|
+0.10 / +0.57%
|
17.65
|
17.90
|
17.55
|
17.70
|
17.75
|
14.75
|
7,407,102
|
|
|
9/5/2024
|
-0.05 / -0.28%
|
17.75
|
17.80
|
17.55
|
17.60
|
17.64
|
14.67
|
4,837,202
|
|
|
9/4/2024
|
-0.25 / -1.40%
|
17.60
|
17.75
|
17.50
|
17.65
|
17.63
|
14.71
|
7,585,403
|
|
|
8/30/2024
|
+0.05 / +0.28%
|
17.85
|
18.00
|
17.80
|
17.90
|
17.90
|
14.92
|
6,996,806
|
|
|
8/29/2024
|
+0.10 / +0.56%
|
17.75
|
18.05
|
17.75
|
17.85
|
17.89
|
14.88
|
7,339,303
|
|
|
8/28/2024
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.75
|
17.82
|
14.79
|
8,033,608
|
|
|
8/27/2024
|
-0.05 / -0.28%
|
17.80
|
17.90
|
17.70
|
17.75
|
17.75
|
14.79
|
4,463,807
|
|
|
8/26/2024
|
-0.10 / -0.56%
|
17.90
|
18.20
|
17.80
|
17.80
|
18.02
|
14.83
|
11,809,408
|
|
|
8/23/2024
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.86
|
14.92
|
8,048,012
|
|
|
8/22/2024
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
18.00
|
17.98
|
15.00
|
7,985,004
|
|
|
8/21/2024
|
+0.35 / +1.99%
|
17.55
|
17.90
|
17.50
|
17.90
|
17.70
|
14.92
|
16,790,104
|
|
|
8/20/2024
|
+0.05 / +0.29%
|
17.50
|
17.70
|
17.50
|
17.55
|
17.59
|
14.63
|
8,885,503
|
|
|
8/19/2024
|
0.00 / 0.00%
|
17.50
|
17.65
|
17.35
|
17.50
|
17.51
|
14.58
|
8,330,107
|
|
|
8/16/2024
|
+0.40 / +2.34%
|
17.15
|
17.55
|
17.15
|
17.50
|
17.39
|
14.58
|
8,172,703
|
|
|
8/15/2024
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.17
|
14.25
|
3,772,101
|
|
|
8/14/2024
|
-0.05 / -0.29%
|
17.35
|
17.35
|
17.20
|
17.20
|
17.24
|
14.33
|
2,720,105
|
|
|
8/13/2024
|
0.00 / 0.00%
|
17.25
|
17.50
|
17.15
|
17.25
|
17.37
|
14.38
|
7,202,004
|
|
|
8/12/2024
|
+0.15 / +0.88%
|
17.10
|
17.30
|
17.00
|
17.25
|
17.11
|
14.38
|
5,002,491
|
|
|
8/9/2024
|
+0.20 / +1.18%
|
17.20
|
17.35
|
17.00
|
17.10
|
17.17
|
14.25
|
13,229,005
|
|
|
8/8/2024
|
-0.15 / -0.88%
|
17.05
|
17.20
|
16.85
|
16.90
|
17.02
|
14.08
|
6,124,711
|
|
|
8/7/2024
|
-0.30 / -1.73%
|
17.35
|
17.60
|
17.00
|
17.05
|
17.28
|
14.21
|
14,139,412
|
|
|
8/6/2024
|
+0.55 / +3.27%
|
17.05
|
17.50
|
16.85
|
17.35
|
17.19
|
14.46
|
10,542,703
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|