Friday, June 2, 2023 6:30:15 PM - Markets open
VN-INDEX 1,090.84 +12.45/+1.15%
HNX-INDEX 226.03 +2.06/+0.92%
UPCOM-INDEX 83.96 +0.45/+0.54%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
26.30 +0.15/+0.57%
3:05:05 PM
Closing price on 1/21/2022
40.00 +0.40/+1.01%
Open 39.65
High 41.00
Low 39.65
Volume 8,225,000
Split-adjusted Price 36.05

Create Alert at: 25 27 28 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/21/2022 +0.40 / +1.01% 39.65 41.00 39.65 40.00 40.51 36.05 8,225,000
1/20/2022 +0.30 / +0.76% 39.30 40.35 39.25 39.60 39.71 35.69 7,434,600
1/19/2022 +0.40 / +1.03% 38.60 40.30 38.60 39.30 39.74 35.42 6,653,400
1/18/2022 -1.30 / -3.23% 39.60 40.25 38.75 38.90 39.54 35.06 9,973,455
1/17/2022 -1.70 / -4.06% 41.60 42.20 40.20 40.20 41.14 36.23 9,068,700
1/14/2022 -0.25 / -0.59% 41.70 42.55 41.60 41.90 42.20 37.76 5,686,700
1/13/2022 -0.85 / -1.98% 43.30 44.00 42.10 42.15 43.44 37.98 17,747,000
1/12/2022 +2.80 / +6.97% 40.20 43.00 40.00 43.00 41.46 38.75 19,145,300
1/11/2022 -0.25 / -0.62% 40.40 41.50 40.00 40.20 40.93 36.23 4,950,600
1/10/2022 -0.55 / -1.34% 41.00 41.95 40.45 40.45 41.05 36.45 4,219,100
1/7/2022 -1.00 / -2.38% 41.85 42.40 41.00 41.00 41.59 36.95 4,150,700
1/6/2022 0.00 / 0.00% 41.30 43.00 41.30 42.00 42.18 37.85 5,310,700
1/5/2022 -0.75 / -1.75% 42.50 42.75 41.90 42.00 42.14 37.85 3,952,300
1/4/2022 +1.70 / +4.14% 41.50 43.25 41.30 42.75 42.34 38.53 11,034,900
12/31/2021 +0.30 / +0.74% 41.00 42.35 41.00 41.05 41.70 36.99 3,846,400
12/30/2021 -0.60 / -1.45% 41.15 41.40 40.55 40.75 40.99 36.72 3,684,400
12/29/2021 -0.70 / -1.66% 42.05 42.45 41.15 41.35 41.86 37.26 10,395,300
12/28/2021 +1.30 / +3.19% 40.50 42.20 40.00 42.05 41.18 37.89 8,713,900
12/27/2021 +1.50 / +3.82% 39.60 41.60 39.20 40.75 40.56 36.72 9,162,400
12/24/2021 +2.55 / +6.95% 36.60 39.25 36.45 39.25 38.13 35.37 8,139,000
12/23/2021 -1.30 / -3.42% 38.00 38.60 35.70 36.70 37.03 33.07 4,718,400
12/22/2021 -0.80 / -2.06% 38.50 39.50 37.90 38.00 38.91 34.25 11,063,900
12/21/2021 -1.00 / -2.51% 39.50 39.60 38.50 38.80 38.94 34.97 3,634,600
12/20/2021 +1.80 / +4.74% 39.00 40.00 38.70 39.80 39.39 35.87 8,359,200
12/17/2021 +0.10 / +0.20% 51.40 51.50 50.40 51.30 51.07 34.25 9,490,000
12/16/2021 -0.80 / -1.54% 52.70 52.70 51.20 51.20 51.79 34.18 4,016,000
12/15/2021 +1.50 / +2.97% 50.60 52.70 49.90 52.00 51.55 34.71 4,720,000
12/14/2021 0.00 / 0.00% 50.00 51.30 49.50 50.50 50.47 33.71 2,485,500
12/13/2021 -1.50 / -2.88% 52.00 52.40 50.00 50.50 51.01 33.71 4,742,900
12/10/2021 +0.80 / +1.56% 51.20 53.50 50.80 52.00 52.19 34.71 8,220,500
TPB News
01/10 TPB: Thông báo ngày ĐKCC lấy ý kiến cổ đông bằng văn bản
02/07 TPB: Nghị quyết HĐQT về việc phê duyệt kế hoạch chi trả cổ tức bằng tiền mặt năm 2023
03/06 TPB: Thông báo về việc ứng cử, đề cử nhân sự dự kiến bầu Thành viên HĐQT, Thành viên BKS nhiệm kỳ 2023-2028
29/05 TPB: Report affiliated person trade
26/05 TPB: BOD resolution dated May 24, 2023
Related Companies
Volume Price Change
ABB  6,131,600 9.10 5.81%
ACB  15,030,000 21.80 1.87%
BAB  62,200 14.30 2.88%
BID  1,202,800 44.70 1.82%
BVB  1,491,300 11.80 7.27%
CTG  8,931,900 28.65 2.50%
EIB  8,909,500 21.20 1.68%
EVF  1,367,300 9.71 -2.02%
Market Update
Last updated at 3:05:04 PM
VN-INDEX 1,090.84 +12.45/+1.15%
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.