Tuesday, June 25, 2024 7:01:19 PM - Markets open
VN-INDEX 1,256.56 +2.44/+0.19%
HNX-INDEX 240.19 +0.45/+0.19%
UPCOM-INDEX 98.83 -0.23/-0.23%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
17.55 +0.15/+0.86%
3:04:59 PM
Closing price on 1/15/2021
28.70 +1.05/+3.80%
Open 28.00
High 29.40
Low 27.90
Volume 8,547,500
Split-adjusted Price 13.39

Create Alert at: 16 18 19 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/15/2021 +1.05 / +3.80% 28.00 29.40 27.90 28.70 28.54 13.39 8,547,500
1/14/2021 +0.05 / +0.18% 27.60 27.80 27.25 27.65 27.50 12.90 2,198,600
1/13/2021 -0.40 / -1.43% 28.00 28.20 27.55 27.60 27.66 12.88 5,843,930
1/12/2021 -0.20 / -0.71% 28.35 28.35 27.30 28.00 27.97 13.07 2,537,300
1/11/2021 -0.30 / -1.05% 28.50 28.75 28.00 28.20 28.08 13.16 3,098,700
1/8/2021 +0.15 / +0.53% 28.50 28.75 28.10 28.50 28.54 13.30 4,964,075
1/7/2021 +0.35 / +1.25% 28.00 28.70 27.80 28.35 28.12 13.23 3,874,900
1/6/2021 +0.25 / +0.90% 27.95 28.70 27.60 28.00 28.04 13.07 10,970,900
1/5/2021 -0.05 / -0.18% 27.90 28.20 27.60 27.75 28.00 12.95 2,719,500
1/4/2021 +1.00 / +3.73% 27.65 27.90 27.20 27.80 27.71 12.97 3,721,100
12/31/2020 +0.25 / +0.94% 26.80 26.95 26.35 26.80 26.69 12.51 2,699,030
12/30/2020 +0.05 / +0.19% 26.50 27.00 26.30 26.55 26.64 12.39 1,910,680
12/29/2020 -0.40 / -1.49% 26.50 26.90 26.30 26.50 26.54 12.37 1,563,460
12/28/2020 -0.25 / -0.92% 27.50 27.90 26.45 26.90 27.20 12.55 3,166,250
12/25/2020 +1.15 / +4.42% 25.60 27.30 25.10 27.15 26.22 12.67 4,348,120
12/24/2020 -0.50 / -1.89% 26.20 26.60 24.65 26.00 25.37 12.13 2,785,860
12/23/2020 -1.10 / -3.99% 27.40 28.00 26.00 26.50 26.87 12.37 3,570,550
12/22/2020 +1.00 / +3.76% 26.90 28.30 26.90 27.60 27.82 12.88 3,622,360
12/21/2020 +1.70 / +6.83% 25.80 26.60 25.70 26.60 26.35 12.41 6,263,000
12/18/2020 +1.40 / +5.96% 23.95 24.95 23.55 24.90 24.28 11.62 8,490,690
12/17/2020 +0.80 / +3.52% 22.80 23.85 22.45 23.50 23.31 10.97 3,057,240
12/16/2020 +0.50 / +2.25% 22.35 22.90 22.25 22.70 22.59 10.59 2,612,110
12/15/2020 -0.25 / -1.11% 22.45 22.45 22.20 22.20 22.31 10.36 1,077,470
12/14/2020 +0.15 / +0.67% 22.35 22.70 22.20 22.45 22.45 10.48 1,913,000
12/11/2020 +0.10 / +0.45% 22.15 22.35 22.05 22.30 22.18 10.41 1,785,650
12/10/2020 -0.25 / -1.11% 22.50 22.50 22.20 22.20 22.36 10.36 1,978,540
12/9/2020 +0.40 / +1.81% 22.05 22.50 22.00 22.45 22.14 10.48 3,548,360
12/8/2020 +0.05 / +0.23% 22.10 22.10 21.95 22.05 22.02 10.29 1,964,080
12/7/2020 +0.10 / +0.46% 21.90 22.20 21.85 22.00 22.05 10.27 1,778,380
12/4/2020 +0.20 / +0.92% 21.70 22.20 21.55 21.90 21.81 10.22 2,515,760
TPB News
10:57 TPB: Approving the transaction with related person
20/06 TPB: BOD resolution dated June 18, 2024
19/06 TPB: Signing an audit service agreement
17/06 TPB: Change in the 31st Business Registration Certificate
14/06 TPB: Record date for 2023 cash dividend payment
Related Companies
Volume Price Change
ABB  915,100 8.20 0.00%
ACB  6,698,400 24.05 -0.21%
BAB  2,300 12.20 0.83%
BID  2,891,100 44.20 -1.78%
BVB  621,800 12.00 0.00%
CTG  5,413,400 31.60 -0.16%
EIB  3,698,000 18.30 0.55%
EVF  4,409,800 14.10 1.44%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,256.56 +2.44/+0.19%
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.