Thursday, August 11, 2022 1:08:22 PM - Markets open
VN-INDEX 1,263.71 +7.21/+0.57%
HNX-INDEX 304.00 +0.46/+0.15%
UPCOM-INDEX 92.81 -0.30/-0.32%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
28.80 +0.50/+1.77%
1:05:03 PM
Closing price on 1/28/2022
41.95 +1.75/+4.35%
Open 40.15
High 42.30
Low 40.00
Volume 15,526,500
Split-adjusted Price 41.95

Create Alert at: 27 29 30 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/28/2022 +1.75 / +4.35% 40.15 42.30 40.00 41.95 41.62 41.95 15,526,500
1/27/2022 +1.00 / +2.55% 39.40 40.50 39.20 40.20 39.83 40.20 7,264,800
1/26/2022 -0.55 / -1.38% 40.00 40.55 39.20 39.20 40.12 39.20 10,946,400
1/25/2022 +2.00 / +5.30% 37.70 40.00 37.70 39.75 39.00 39.75 8,957,900
1/24/2022 -2.25 / -5.63% 40.00 40.50 37.20 37.75 39.45 37.75 6,820,100
1/21/2022 +0.40 / +1.01% 39.65 41.00 39.65 40.00 40.51 40.00 8,225,000
1/20/2022 +0.30 / +0.76% 39.30 40.35 39.25 39.60 39.71 39.60 7,434,600
1/19/2022 +0.40 / +1.03% 38.60 40.30 38.60 39.30 39.74 39.30 6,653,400
1/18/2022 -1.30 / -3.23% 39.60 40.25 38.75 38.90 39.54 38.90 9,973,455
1/17/2022 -1.70 / -4.06% 41.60 42.20 40.20 40.20 41.14 40.20 9,068,700
1/14/2022 -0.25 / -0.59% 41.70 42.55 41.60 41.90 42.20 41.90 5,686,700
1/13/2022 -0.85 / -1.98% 43.30 44.00 42.10 42.15 43.44 42.15 17,747,000
1/12/2022 +2.80 / +6.97% 40.20 43.00 40.00 43.00 41.46 43.00 19,145,300
1/11/2022 -0.25 / -0.62% 40.40 41.50 40.00 40.20 40.93 40.20 4,950,600
1/10/2022 -0.55 / -1.34% 41.00 41.95 40.45 40.45 41.05 40.45 4,219,100
1/7/2022 -1.00 / -2.38% 41.85 42.40 41.00 41.00 41.59 41.00 4,150,700
1/6/2022 0.00 / 0.00% 41.30 43.00 41.30 42.00 42.18 42.00 5,310,700
1/5/2022 -0.75 / -1.75% 42.50 42.75 41.90 42.00 42.14 42.00 3,952,300
1/4/2022 +1.70 / +4.14% 41.50 43.25 41.30 42.75 42.34 42.75 11,034,900
12/31/2021 +0.30 / +0.74% 41.00 42.35 41.00 41.05 41.70 41.05 3,846,400
12/30/2021 -0.60 / -1.45% 41.15 41.40 40.55 40.75 40.99 40.75 3,684,400
12/29/2021 -0.70 / -1.66% 42.05 42.45 41.15 41.35 41.86 41.35 10,395,300
12/28/2021 +1.30 / +3.19% 40.50 42.20 40.00 42.05 41.18 42.05 8,713,900
12/27/2021 +1.50 / +3.82% 39.60 41.60 39.20 40.75 40.56 40.75 9,162,400
12/24/2021 +2.55 / +6.95% 36.60 39.25 36.45 39.25 38.13 39.25 8,139,000
12/23/2021 -1.30 / -3.42% 38.00 38.60 35.70 36.70 37.03 36.70 4,718,400
12/22/2021 -0.80 / -2.06% 38.50 39.50 37.90 38.00 38.91 38.00 11,063,900
12/21/2021 -1.00 / -2.51% 39.50 39.60 38.50 38.80 38.94 38.80 3,634,600
12/20/2021 +1.80 / +4.74% 39.00 40.00 38.70 39.80 39.39 39.80 8,359,200
12/17/2021 +0.10 / +0.20% 51.40 51.50 50.40 51.30 51.07 38.00 9,490,000
TPB News
29/07 TPB: BOD Decision on establishment and location change of Ninh Binh branch
29/07 TPB: BOD Decision on establishment and location change of Thai Binh branch
28/07 TPB: Report affiliated person trade
26/07 TPB: Explanation for the financial statements in Q2.2022
20/07 TPB: BOD Decision on establishment and location change of Hoai Duc branch
Related Companies
Volume Price Change
ABB  1,512,800 11.90 1.71%
ACB  1,988,700 24.95 0.40%
BAB  9,000 17.00 0.00%
BID  1,100,900 38.90 1.30%
BVB  480,500 14.10 0.00%
CTG  2,115,200 28.75 1.05%
EIB  80,100 30.15 0.50%
EVF  127,800 11.25 0.45%
Market Update
Last updated at 1:05:03 PM
VN-INDEX 1,263.71 +7.21/+0.57%
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.