Wednesday, December 25, 2024 11:55:00 AM - Markets open
VN-INDEX 1,276.29 +15.93/+1.26%
HNX-INDEX 230.26 +1.90/+0.83%
UPCOM-INDEX 94.32 +0.30/+0.32%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
16.45 +0.40/+2.49%
11:45:02 AM
Closing price on 10/17/2019
22.70 +0.30/+1.34%
Open 22.35
High 22.90
Low 22.35
Volume 1,269,400
Split-adjusted Price 7.23

Create Alert at: 15 17 18 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/17/2019 +0.30 / +1.34% 22.35 22.90 22.35 22.70 22.65 7.23 1,269,400
10/16/2019 0.00 / 0.00% 22.40 22.45 22.30 22.40 22.39 7.13 148,740
10/15/2019 -0.05 / -0.22% 22.40 22.40 22.25 22.40 22.33 7.13 179,510
10/14/2019 +0.05 / +0.22% 22.40 22.45 22.20 22.45 22.39 7.15 550,930
10/11/2019 0.00 / 0.00% 22.40 22.40 22.15 22.40 22.30 7.13 138,170
10/10/2019 0.00 / 0.00% 22.45 22.45 22.20 22.40 22.31 7.13 803,080
10/9/2019 +0.10 / +0.45% 22.40 22.40 22.30 22.40 22.36 7.13 1,790,460
10/8/2019 0.00 / 0.00% 22.30 22.30 22.10 22.30 22.20 7.10 96,760
10/7/2019 -0.10 / -0.45% 22.40 22.50 22.20 22.30 22.37 7.10 278,320
10/4/2019 0.00 / 0.00% 22.40 22.40 22.20 22.40 22.32 7.13 687,080
10/3/2019 -0.10 / -0.44% 22.50 22.50 22.30 22.40 22.39 7.13 140,520
10/2/2019 0.00 / 0.00% 22.40 22.55 22.35 22.50 22.48 7.16 241,870
10/1/2019 +0.10 / +0.45% 22.40 22.55 22.20 22.50 22.46 7.16 493,550
9/30/2019 0.00 / 0.00% 22.20 22.45 22.20 22.40 22.36 7.13 153,730
9/27/2019 -0.10 / -0.44% 22.50 22.50 22.15 22.40 22.32 7.13 108,320
9/26/2019 +0.20 / +0.90% 22.30 22.55 22.00 22.50 22.41 7.16 372,640
9/25/2019 0.00 / 0.00% 22.30 22.40 22.00 22.30 22.29 7.10 139,990
9/24/2019 +0.10 / +0.45% 22.15 22.30 21.65 22.30 21.88 7.10 2,626,852
9/23/2019 -0.15 / -0.67% 22.35 22.35 21.80 22.20 21.98 7.07 458,690
9/20/2019 -0.35 / -1.54% 22.70 22.70 21.95 22.35 22.22 7.11 1,186,020
9/19/2019 +0.20 / +0.89% 22.50 22.70 22.35 22.70 22.57 7.23 377,020
9/18/2019 0.00 / 0.00% 22.40 22.50 22.30 22.50 22.43 7.16 127,040
9/17/2019 0.00 / 0.00% 22.50 22.50 22.30 22.50 22.42 7.16 142,480
9/16/2019 0.00 / 0.00% 22.50 22.80 22.35 22.50 22.50 7.16 414,320
9/13/2019 +0.30 / +1.35% 22.10 22.60 21.90 22.50 22.45 7.16 2,504,970
9/12/2019 +0.10 / +0.45% 22.10 22.40 21.80 22.20 22.12 7.07 79,700
9/11/2019 +0.15 / +0.68% 21.95 22.10 21.50 22.10 21.89 7.03 102,410
9/10/2019 -0.20 / -0.90% 21.90 22.20 21.00 21.95 21.62 6.99 2,618,520
9/9/2019 -0.25 / -1.12% 22.40 22.40 21.95 22.15 22.09 7.05 319,300
9/6/2019 0.00 / 0.00% 22.40 22.55 22.00 22.40 22.28 7.13 340,980
TPB News
03/12 TPB: Regrant credit limit to affiliated person
03/12 TPB: Approval for bond private placement plan - 2nd tranche
28/11 TPB: Relocation of Dong Anh branch
06/11 TPB: Update charter via the website
05/11 TPB: Amendment of Establishment and Operation License
Related Companies
Volume Price Change
ABB  979,700 7.40 2.78%
ACB  6,147,700 25.45 1.80%
BAB  3,700 12.10 1.68%
BID  3,847,700 38.90 2.10%
BVB  1,404,800 11.70 2.63%
CTG  18,970,000 38.40 6.08%
EIB  2,448,100 19.65 0.26%
EVF  3,364,400 9.84 1.23%
Market Update
Last updated at 11:45:01 AM
VN-INDEX 1,276.29 +15.93/+1.26%
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.