Friday, July 25, 2025 11:48:01 PM - Markets open
VN-INDEX 1,531.13 +10.11/+0.66%
HNX-INDEX 254.56 +3.89/+1.55%
UPCOM-INDEX 105.77 +0.61/+0.58%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
15.60 0.00/0.00%
3:09:27 PM
Closing price on 1/27/2021
25.10 -1.60/-5.99%
Open 26.00
High 26.60
Low 24.90
Volume 2,839,900
Split-adjusted Price 9.10

Create Alert at: 14 16 17 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/27/2021 -1.60 / -5.99% 26.00 26.60 24.90 25.10 25.65 9.10 2,839,900
1/26/2021 -0.60 / -2.20% 27.20 27.30 26.00 26.70 26.70 9.68 4,560,200
1/25/2021 -0.40 / -1.44% 27.70 27.75 27.20 27.30 27.30 9.90 2,013,242
1/22/2021 -0.80 / -2.81% 28.30 28.50 27.65 27.70 28.07 10.04 2,745,500
1/21/2021 +0.60 / +2.15% 28.00 28.90 27.60 28.50 28.14 10.33 3,197,000
1/20/2021 -0.05 / -0.18% 28.00 28.30 26.00 27.90 27.95 10.11 3,656,500
1/19/2021 -0.85 / -2.95% 29.00 29.25 26.80 27.95 28.48 10.13 4,912,800
1/18/2021 +0.10 / +0.35% 29.50 29.50 28.70 28.80 29.16 10.44 4,421,500
1/15/2021 +1.05 / +3.80% 28.00 29.40 27.90 28.70 28.54 10.40 8,547,500
1/14/2021 +0.05 / +0.18% 27.60 27.80 27.25 27.65 27.50 10.02 2,198,600
1/13/2021 -0.40 / -1.43% 28.00 28.20 27.55 27.60 27.66 10.01 5,843,930
1/12/2021 -0.20 / -0.71% 28.35 28.35 27.30 28.00 27.97 10.15 2,537,300
1/11/2021 -0.30 / -1.05% 28.50 28.75 28.00 28.20 28.08 10.22 3,098,700
1/8/2021 +0.15 / +0.53% 28.50 28.75 28.10 28.50 28.54 10.33 4,964,075
1/7/2021 +0.35 / +1.25% 28.00 28.70 27.80 28.35 28.12 10.28 3,874,900
1/6/2021 +0.25 / +0.90% 27.95 28.70 27.60 28.00 28.04 10.15 10,970,900
1/5/2021 -0.05 / -0.18% 27.90 28.20 27.60 27.75 28.00 10.06 2,719,500
1/4/2021 +1.00 / +3.73% 27.65 27.90 27.20 27.80 27.71 10.08 3,721,100
12/31/2020 +0.25 / +0.94% 26.80 26.95 26.35 26.80 26.69 9.72 2,699,030
12/30/2020 +0.05 / +0.19% 26.50 27.00 26.30 26.55 26.64 9.62 1,910,680
12/29/2020 -0.40 / -1.49% 26.50 26.90 26.30 26.50 26.54 9.61 1,563,460
12/28/2020 -0.25 / -0.92% 27.50 27.90 26.45 26.90 27.20 9.75 3,166,250
12/25/2020 +1.15 / +4.42% 25.60 27.30 25.10 27.15 26.22 9.84 4,348,120
12/24/2020 -0.50 / -1.89% 26.20 26.60 24.65 26.00 25.37 9.43 2,785,860
12/23/2020 -1.10 / -3.99% 27.40 28.00 26.00 26.50 26.87 9.61 3,570,550
12/22/2020 +1.00 / +3.76% 26.90 28.30 26.90 27.60 27.82 10.01 3,622,360
12/21/2020 +1.70 / +6.83% 25.80 26.60 25.70 26.60 26.35 9.64 6,263,000
12/18/2020 +1.40 / +5.96% 23.95 24.95 23.55 24.90 24.28 9.03 8,490,690
12/17/2020 +0.80 / +3.52% 22.80 23.85 22.45 23.50 23.31 8.52 3,057,240
12/16/2020 +0.50 / +2.25% 22.35 22.90 22.25 22.70 22.59 8.23 2,612,110
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  6,646,500 10.20 2.00%
ACB  17,559,600 23.60 1.72%
BAB  27,800 12.70 3.25%
BID  6,289,500 38.85 0.00%
BVB  16,462,300 14.90 3.47%
CTG  5,534,900 45.60 -0.22%
EIB  21,972,300 27.70 2.40%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,531.13 +10.11/+0.66%
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.