Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Friday, December 5, 2025 12:52:23 AM - Markets open
VN-INDEX 1,737.24 +5.47/+0.32%
HNX-INDEX 262.31 +2.64/+1.02%
UPCOM-INDEX 120.94 +0.78/+0.65%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
17.60 +0.25/+1.44%
3:09:26 PM
Closing price on 10/18/2018
24.45 -0.05/-0.20%
Open 24.55
High 24.75
Low 24.40
Volume 279,180
Split-adjusted Price 5.39

Create Alert at: 16 18 19 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/18/2018 -0.05 / -0.20% 24.55 24.75 24.40 24.45 24.52 5.39 279,180
10/17/2018 +0.35 / +1.45% 24.20 25.00 24.20 24.50 24.66 5.40 321,550
10/16/2018 +0.15 / +0.63% 24.05 24.25 24.00 24.15 24.11 5.33 328,810
10/15/2018 -1.15 / -4.57% 25.10 25.15 23.40 24.00 24.76 5.29 336,550
10/12/2018 +0.25 / +1.00% 24.85 25.30 24.85 25.15 25.07 5.55 376,500
10/11/2018 -1.80 / -6.74% 25.00 26.00 24.90 24.90 25.26 5.49 500,890
10/10/2018 0.00 / 0.00% 26.70 26.80 26.60 26.70 26.72 5.89 557,840
10/9/2018 +0.05 / +0.19% 26.40 26.75 26.30 26.70 26.54 5.89 1,065,850
10/8/2018 -0.35 / -1.30% 27.05 27.05 26.50 26.65 26.73 5.88 586,980
10/5/2018 0.00 / 0.00% 27.10 27.15 26.85 27.00 27.00 5.96 691,450
10/4/2018 +0.70 / +2.66% 26.30 27.20 26.30 27.00 26.85 5.96 918,360
10/3/2018 +0.15 / +0.57% 26.20 26.35 26.15 26.30 26.25 5.80 643,170
10/2/2018 -0.05 / -0.19% 26.20 26.50 25.95 26.15 26.17 5.77 462,710
10/1/2018 0.00 / 0.00% 26.20 26.35 26.15 26.20 26.23 5.78 334,990
9/28/2018 +0.20 / +0.77% 26.00 26.20 25.90 26.20 26.02 5.78 377,090
9/27/2018 0.00 / 0.00% 26.00 26.20 25.95 26.00 26.01 5.73 237,590
9/26/2018 +0.05 / +0.19% 26.00 26.55 25.80 26.00 25.99 5.73 280,770
9/25/2018 -0.30 / -1.14% 26.25 26.25 25.85 25.95 25.95 5.72 352,600
9/24/2018 0.00 / 0.00% 26.30 26.40 26.20 26.25 26.29 5.79 179,800
9/21/2018 0.00 / 0.00% 26.25 26.40 26.20 26.25 26.28 5.79 458,990
9/20/2018 +0.05 / +0.19% 26.25 26.45 26.20 26.25 26.27 5.79 451,650
9/19/2018 +0.10 / +0.38% 26.15 26.25 26.00 26.20 26.11 5.78 403,380
9/18/2018 0.00 / 0.00% 26.10 26.10 25.55 26.10 25.88 5.76 341,310
9/17/2018 -0.10 / -0.38% 26.20 26.20 26.00 26.10 26.09 5.76 296,810
9/14/2018 0.00 / 0.00% 26.20 26.30 26.15 26.20 26.20 5.78 296,230
9/13/2018 +0.10 / +0.38% 26.15 26.25 26.10 26.20 26.17 5.78 274,320
9/12/2018 0.00 / 0.00% 26.10 26.35 26.00 26.10 26.14 5.76 311,310
9/11/2018 -0.25 / -0.95% 26.35 26.40 26.10 26.10 26.26 5.76 306,000
9/10/2018 0.00 / 0.00% 26.45 26.55 26.25 26.35 26.40 5.81 295,040
9/7/2018 +1.70 / +6.90% 25.75 26.35 25.70 26.35 25.99 5.81 334,230
TPB News
29/04 TPB: Signing an audit service agreement
28/04 TPB: Approval of the 2025 cash dividend payment
28/04 TPB: Change in personnel
26/04 TPB: Approval of the plan for 2025 private placement of bonds
26/04 TPB: Extension the credit contract for TPS
Related Companies
Volume Price Change
ABB  3,803,700 15.40 2.67%
ACB  12,219,800 24.90 1.84%
BAB  11,400 12.40 0.00%
BID  2,052,100 38.20 -0.52%
BVB  960,100 13.50 1.50%
CTG  7,554,000 52.00 0.00%
EIB  5,332,600 22.50 -0.22%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,737.24 +5.47/+0.32%
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.