|
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
|
16.05
+0.15/+0.94%
3:05:00 PM
|
|
|
|
Closing price on 9/5/2023
|
|
| Open |
19.70 |
| High |
19.85 |
| Low |
19.60 |
| Volume |
19,227,205 |
| Split-adjusted Price |
15.93 |
|
|
TPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
+0.05 / +0.26%
|
19.70
|
19.85
|
19.60
|
19.65
|
19.72
|
15.93
|
19,227,205
|
|
|
8/31/2023
|
+0.05 / +0.26%
|
19.65
|
19.70
|
19.35
|
19.60
|
19.55
|
15.89
|
5,939,504
|
|
|
8/30/2023
|
+0.55 / +2.89%
|
19.00
|
19.55
|
19.00
|
19.55
|
19.33
|
15.85
|
24,142,902
|
|
|
8/29/2023
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.85
|
19.00
|
19.00
|
15.41
|
11,650,305
|
|
|
8/28/2023
|
+0.15 / +0.80%
|
18.95
|
19.05
|
18.80
|
19.00
|
18.94
|
15.41
|
9,466,505
|
|
|
8/25/2023
|
+0.05 / +0.27%
|
18.70
|
18.85
|
18.60
|
18.85
|
18.76
|
15.28
|
11,087,012
|
|
|
8/24/2023
|
+0.30 / +1.62%
|
18.50
|
18.90
|
18.35
|
18.80
|
18.69
|
15.24
|
11,567,923
|
|
|
8/23/2023
|
-0.05 / -0.27%
|
18.65
|
18.65
|
18.35
|
18.50
|
18.55
|
15.00
|
14,040,418
|
|
|
8/22/2023
|
+0.05 / +0.27%
|
18.40
|
18.60
|
18.20
|
18.55
|
18.41
|
15.04
|
5,643,977
|
|
|
8/21/2023
|
+0.40 / +2.21%
|
18.30
|
18.60
|
18.05
|
18.50
|
18.34
|
15.00
|
9,695,179
|
|
|
8/18/2023
|
-0.75 / -3.98%
|
18.75
|
18.80
|
18.00
|
18.10
|
18.38
|
14.68
|
13,063,314
|
|
|
8/17/2023
|
-0.25 / -1.31%
|
19.10
|
19.15
|
18.80
|
18.85
|
18.94
|
15.28
|
6,348,868
|
|
|
8/16/2023
|
+0.10 / +0.53%
|
19.00
|
19.15
|
18.80
|
19.10
|
19.03
|
15.49
|
10,294,785
|
|
|
8/15/2023
|
+0.35 / +1.88%
|
18.70
|
19.15
|
18.55
|
19.00
|
18.90
|
15.41
|
12,072,107
|
|
|
8/14/2023
|
0.00 / 0.00%
|
18.65
|
18.70
|
18.50
|
18.65
|
18.61
|
15.12
|
7,595,490
|
|
|
8/11/2023
|
+0.15 / +0.81%
|
18.55
|
18.65
|
18.25
|
18.65
|
18.45
|
15.12
|
5,338,086
|
|
|
8/10/2023
|
-0.35 / -1.86%
|
18.85
|
18.90
|
18.45
|
18.50
|
18.68
|
15.00
|
5,798,495
|
|
|
8/9/2023
|
-0.15 / -0.79%
|
19.05
|
19.10
|
18.75
|
18.85
|
18.89
|
15.28
|
7,395,690
|
|
|
8/8/2023
|
-0.30 / -1.55%
|
19.40
|
19.40
|
18.95
|
19.00
|
19.16
|
15.41
|
13,232,173
|
|
|
8/7/2023
|
+0.35 / +1.85%
|
19.00
|
19.45
|
18.95
|
19.30
|
19.29
|
15.65
|
21,646,169
|
|
|
8/4/2023
|
+0.50 / +2.71%
|
18.60
|
19.00
|
18.45
|
18.95
|
18.82
|
15.37
|
12,307,667
|
|
|
8/3/2023
|
-0.45 / -2.38%
|
18.90
|
19.00
|
18.40
|
18.45
|
18.70
|
14.96
|
6,907,262
|
|
|
8/2/2023
|
+0.10 / +0.53%
|
18.75
|
19.00
|
18.70
|
18.90
|
18.82
|
15.33
|
7,533,580
|
|
|
8/1/2023
|
+0.05 / +0.27%
|
18.80
|
19.25
|
18.75
|
18.80
|
19.03
|
15.24
|
17,795,368
|
|
|
7/31/2023
|
+0.05 / +0.27%
|
18.65
|
18.85
|
18.60
|
18.75
|
18.69
|
15.20
|
6,147,298
|
|
|
7/28/2023
|
+0.15 / +0.81%
|
18.50
|
18.80
|
18.45
|
18.70
|
18.68
|
15.16
|
7,887,760
|
|
|
7/27/2023
|
-0.25 / -1.33%
|
18.80
|
18.85
|
18.40
|
18.55
|
18.56
|
15.04
|
6,699,743
|
|
|
7/26/2023
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.84
|
15.24
|
6,632,443
|
|
|
7/25/2023
|
+0.35 / +1.88%
|
18.65
|
19.25
|
18.60
|
19.00
|
18.97
|
15.41
|
14,403,637
|
|
|
7/24/2023
|
-0.10 / -0.53%
|
18.70
|
18.80
|
18.45
|
18.65
|
18.59
|
15.12
|
7,639,482
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
453,200
|
7.30
|
1.39%
|
|
|
|
ACB
|
3,465,200
|
24.90
|
0.40%
|
|
|
|
BAB
|
3,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,895,400
|
38.60
|
0.52%
|
|
|
|
BVB
|
167,000
|
11.30
|
-0.88%
|
|
|
|
CTG
|
3,097,200
|
36.25
|
0.28%
|
|
|
|
EIB
|
5,135,800
|
19.50
|
2.63%
|
|
|
|
EVF
|
2,606,100
|
9.89
|
1.75%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|