Saturday, May 10, 2025 3:35:47 AM - Markets open
VN-INDEX 1,267.30 -2.50/-0.20%
HNX-INDEX 214.13 -1.08/-0.50%
UPCOM-INDEX 93.40 +0.42/+0.45%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
14.05 0.00/0.00%
3:10:01 PM
Closing price on 5/9/2025
14.05 0.00/0.00%
Open 14.20
High 14.20
Low 14.00
Volume 22,052,400
Split-adjusted Price 14.05
There is no data on 5/10/2025. Display data on 5/9/2025 instead.

Create Alert at: 13 15 16 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/9/2025 0.00 / 0.00% 14.20 14.20 14.00 14.05 14.06 14.05 22,052,400
5/8/2025 +0.15 / +1.08% 14.00 14.15 13.95 14.05 14.04 14.05 17,146,100
5/7/2025 +0.10 / +0.72% 14.00 14.00 13.80 13.90 13.91 13.90 12,153,500
5/6/2025 +0.20 / +1.47% 13.50 13.95 13.50 13.80 13.75 13.80 14,692,900
5/5/2025 0.00 / 0.00% 13.70 13.75 13.55 13.60 13.64 13.60 4,493,804
4/29/2025 +0.10 / +0.74% 13.55 13.65 13.50 13.60 13.56 13.60 7,037,501
4/28/2025 +0.10 / +0.75% 13.60 13.60 13.40 13.50 13.50 13.50 8,453,303
4/25/2025 -0.05 / -0.37% 13.55 13.60 13.40 13.40 13.50 13.40 16,038,801
4/24/2025 -0.05 / -0.37% 13.55 13.60 13.35 13.45 13.48 13.45 7,604,701
4/23/2025 +0.10 / +0.75% 13.70 13.70 13.45 13.50 13.57 13.50 8,547,801
4/22/2025 -0.15 / -1.11% 13.40 13.55 13.00 13.40 13.29 13.40 24,952,602
4/21/2025 +0.35 / +2.65% 13.50 13.75 13.40 13.55 13.56 13.55 17,736,101
4/18/2025 +0.10 / +0.76% 13.10 13.35 13.10 13.20 13.20 13.20 12,414,901
4/17/2025 +0.15 / +1.16% 12.90 13.10 12.85 13.10 12.97 13.10 9,430,302
4/16/2025 +0.15 / +1.17% 12.75 13.00 12.75 12.95 12.90 12.95 9,195,702
4/15/2025 -0.25 / -1.92% 13.05 13.10 12.75 12.80 12.86 12.80 18,688,200
4/14/2025 -0.15 / -1.14% 13.25 13.30 12.95 13.05 13.08 13.05 13,386,501
4/11/2025 +0.70 / +5.60% 13.35 13.35 12.75 13.20 13.06 13.20 26,108,300
4/10/2025 +0.80 / +6.84% 12.50 12.50 12.50 12.50 12.50 12.50 1,277,805
4/9/2025 -0.20 / -1.68% 11.10 12.45 11.10 11.70 11.83 11.70 35,273,403
4/8/2025 -0.85 / -6.67% 12.40 12.50 11.90 11.90 12.01 11.90 34,617,708
4/4/2025 -0.55 / -4.14% 12.40 12.95 12.40 12.75 12.55 12.75 45,857,000
4/3/2025 -0.95 / -6.67% 13.40 14.00 13.30 13.30 13.38 13.30 52,529,102
4/2/2025 -0.05 / -0.35% 14.30 14.40 14.20 14.25 14.27 14.25 12,239,803
4/1/2025 0.00 / 0.00% 14.40 14.45 14.25 14.30 14.31 14.30 7,914,207
3/31/2025 +0.10 / +0.70% 14.20 14.50 14.20 14.30 14.30 14.30 12,374,805
3/28/2025 -0.10 / -0.70% 14.35 14.40 14.20 14.20 14.26 14.20 11,719,501
3/27/2025 -0.20 / -1.38% 14.50 14.60 14.20 14.30 14.36 14.30 19,905,703
3/26/2025 -0.30 / -2.03% 14.80 14.85 14.45 14.50 14.60 14.50 18,695,400
3/25/2025 +0.30 / +2.07% 14.55 15.00 14.55 14.80 14.82 14.80 21,987,500
TPB News
29/04 TPB: Signing an audit service agreement
28/04 TPB: Approval of the 2025 cash dividend payment
28/04 TPB: Change in personnel
26/04 TPB: Approval of the plan for 2025 private placement of bonds
26/04 TPB: Extension the credit contract for TPS
Related Companies
Volume Price Change
ABB  862,700 7.50 1.35%
ACB  5,618,200 24.15 0.00%
BAB  4,700 11.00 -2.65%
BID  3,058,100 35.10 -0.99%
BVB  2,695,400 12.10 0.00%
CTG  6,244,100 37.45 -0.27%
EIB  5,208,800 19.10 -0.78%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,267.30 -2.50/-0.20%
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.