Friday, July 19, 2024 10:24:55 AM - Markets open
VN-INDEX 1,275.65 +1.21/+0.09%
HNX-INDEX 242.11 -0.38/-0.16%
UPCOM-INDEX 97.42 -0.19/-0.19%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
18.40 +0.40/+2.22%
10:15:00 AM
Closing price on 1/8/2021
28.50 +0.15/+0.53%
Open 28.50
High 28.75
Low 28.10
Volume 4,964,075
Split-adjusted Price 13.30

Create Alert at: 17 19 20 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
12/3/2020 -0.20 / -0.91% 21.85 21.90 21.60 21.70 21.73 10.13 2,619,070
12/2/2020 -0.45 / -2.01% 22.25 22.35 21.75 21.90 22.01 10.22 4,206,070
12/1/2020 +0.05 / +0.22% 22.00 22.95 22.00 22.35 22.36 10.43 2,665,390
11/30/2020 -3.20 / -12.55% 22.20 22.30 21.50 22.30 22.15 10.41 6,591,475
11/27/2020 +0.70 / +2.82% 24.85 25.50 24.80 25.50 25.15 9.74 17,652,180
TPB News
04/07 TPB: BOD resolution dated July 01, 2024
28/06 TPB: Limit regrant to FPT Telecom JSC
25/06 TPB: Approving the transaction with related person
20/06 TPB: BOD resolution dated June 18, 2024
19/06 TPB: Signing an audit service agreement
Related Companies
Volume Price Change
ABB  220,500 8.20 0.00%
ACB  7,883,700 25.05 1.01%
BAB  1,300 12.30 0.00%
BID  522,800 48.60 0.21%
BVB  1,362,100 13.80 0.00%
CTG  3,028,800 33.65 0.60%
EIB  4,977,500 18.80 0.27%
EVF  836,600 13.85 -0.72%
Market Update
Last updated at 10:14:59 AM
VN-INDEX 1,275.65 +1.21/+0.09%
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.