Wednesday, December 7, 2022 2:06:24 PM - Markets open
VN-INDEX 1,042.47 -6.22/-0.59%
HNX-INDEX 211.04 -1.76/-0.83%
UPCOM-INDEX 70.54 -0.48/-0.68%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
21.05 -0.55/-2.55%
2:05:04 PM
Closing price on 12/7/2022
21.05 -0.55/-2.55%
Open 21.50
High 21.80
Low 20.75
Volume 7,173,100
Split-adjusted Price 21.05

Create Alert at: 20 22 23 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/7/2022 -0.55 / -2.55% 21.50 21.80 20.75 21.05 21.30 21.05 7,173,100
12/6/2022 -1.55 / -6.70% 23.00 23.15 21.60 21.60 22.21 21.60 11,606,200
12/5/2022 +0.35 / +1.54% 23.20 24.00 22.95 23.15 23.47 23.15 22,969,600
12/2/2022 +1.00 / +4.59% 21.50 22.80 21.20 22.80 21.92 22.80 8,249,700
12/1/2022 -0.20 / -0.91% 22.35 22.75 21.60 21.80 22.14 21.80 15,159,700
11/30/2022 +0.50 / +2.33% 21.70 22.50 20.85 22.00 21.63 22.00 12,992,800
11/29/2022 +0.50 / +2.38% 21.30 21.60 20.70 21.50 21.17 21.50 9,286,500
11/28/2022 +0.70 / +3.45% 20.50 21.30 20.05 21.00 20.67 21.00 14,524,489
11/25/2022 +0.30 / +1.50% 20.20 20.35 19.75 20.30 20.12 20.30 3,035,400
11/24/2022 0.00 / 0.00% 20.10 20.25 19.20 20.00 19.91 20.00 4,812,700
11/23/2022 -0.65 / -3.15% 20.35 20.80 19.90 20.00 20.46 20.00 2,889,500
11/22/2022 +0.05 / +0.24% 20.50 21.20 20.15 20.65 20.71 20.65 5,489,300
11/21/2022 0.00 / 0.00% 20.70 20.70 20.00 20.60 20.38 20.60 5,759,900
11/18/2022 -0.25 / -1.20% 20.60 20.90 20.15 20.60 20.58 20.60 7,495,900
11/17/2022 0.00 / 0.00% 21.30 21.50 20.45 20.85 20.98 20.85 5,229,400
11/16/2022 +0.95 / +4.77% 18.75 21.00 18.60 20.85 19.91 20.85 5,537,900
11/15/2022 +0.20 / +1.02% 19.40 19.90 18.35 19.90 19.21 19.90 14,060,500
11/14/2022 -0.20 / -1.01% 19.50 19.75 19.05 19.70 19.41 19.70 18,705,600
11/11/2022 0.00 / 0.00% 20.50 20.50 19.20 19.90 19.85 19.90 3,738,000
11/10/2022 -0.30 / -1.49% 20.05 20.10 19.00 19.90 19.53 19.90 2,993,600
11/9/2022 -0.30 / -1.46% 20.70 21.00 20.10 20.20 20.60 20.20 3,049,378
11/8/2022 +0.40 / +1.99% 19.70 20.70 19.50 20.50 20.35 20.50 7,370,700
11/7/2022 -1.20 / -5.63% 21.45 21.45 20.00 20.10 20.38 20.10 3,364,100
11/4/2022 +0.05 / +0.24% 21.00 21.30 19.80 21.30 20.76 21.30 7,433,300
11/3/2022 -0.30 / -1.39% 21.35 22.10 20.85 21.25 21.43 21.25 8,909,000
11/2/2022 -0.25 / -1.15% 21.80 22.50 21.55 21.55 21.98 21.55 4,312,500
11/1/2022 +1.10 / +5.31% 21.00 22.10 20.90 21.80 21.68 21.80 5,884,300
10/31/2022 -0.15 / -0.72% 21.00 21.00 20.30 20.70 20.78 20.70 2,827,900
10/28/2022 -0.15 / -0.71% 21.20 21.50 20.65 20.85 21.20 20.85 3,274,700
10/27/2022 +1.00 / +5.00% 19.95 21.00 19.85 21.00 20.47 21.00 4,362,200
TPB News
05/12 TPB: Change in personnel
16/11 TPB: BOD resolution dated November 14, 2022
15/11 TPB: Raising the credit limit for TPS
14/11 TPB: Change of Branch address
10/11 TPB: Nghị quyết HĐQT thông qua việc gia hạn thời gian sử dụng hạn mức tín dụng đối với Công ty FPT Japan Holdings Co., Ltd.
Related Companies
Volume Price Change
ABB  1,707,600 8.20 -7.87%
ACB  2,477,700 22.05 -1.12%
BAB  6,500 13.80 -1.43%
BID  1,357,700 39.00 -0.26%
BVB  452,700 9.10 -5.21%
CTG  3,068,200 27.20 0.74%
EIB  2,143,700 19.70 -3.90%
EVF  113,500 6.88 -3.10%
Market Update
Last updated at 2:05:03 PM
VN-INDEX 1,042.47 -6.22/-0.59%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.