Tuesday, May 28, 2024 12:11:55 PM - Markets open
VN-INDEX 1,272.47 +4.79/+0.38%
HNX-INDEX 245.15 +2.32/+0.96%
UPCOM-INDEX 95.11 +0.24/+0.25%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
17.75 +0.05/+0.28%
12:05:00 PM
Closing price on 10/20/2021
44.10 +0.20/+0.46%
Open 44.50
High 44.50
Low 43.60
Volume 3,448,400
Split-adjusted Price 21.15

Create Alert at: 16 18 19 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/20/2021 +0.20 / +0.46% 44.50 44.50 43.60 44.10 44.30 21.15 3,448,400
10/19/2021 -0.10 / -0.23% 43.90 44.25 43.30 43.90 43.90 21.05 1,827,300
10/18/2021 +0.45 / +1.03% 43.80 44.30 43.65 44.00 44.09 21.10 5,380,700
10/15/2021 +1.25 / +2.96% 42.60 43.70 42.55 43.55 43.27 20.89 8,141,800
10/14/2021 -0.10 / -0.24% 42.20 42.65 42.00 42.30 42.39 20.29 3,564,900
10/13/2021 -0.30 / -0.70% 42.50 42.80 42.30 42.40 42.55 20.33 2,308,600
10/12/2021 -0.40 / -0.93% 43.20 43.30 42.70 42.70 42.95 20.48 1,868,600
10/11/2021 +0.95 / +2.25% 42.10 43.10 42.05 43.10 42.66 20.67 4,961,600
10/8/2021 +0.15 / +0.36% 42.70 42.70 41.80 42.15 42.13 20.21 3,133,300
10/7/2021 -0.30 / -0.71% 42.45 42.45 41.80 42.00 42.03 20.14 4,841,500
10/6/2021 -0.20 / -0.47% 42.50 43.15 41.90 42.30 42.63 20.29 8,403,600
10/5/2021 +0.50 / +1.19% 42.30 42.60 41.60 42.50 42.26 20.38 32,269,100
10/4/2021 -0.60 / -1.41% 42.80 42.90 41.50 42.00 42.17 20.14 13,312,300
10/1/2021 +1.00 / +2.40% 41.85 42.70 41.45 42.60 42.14 20.43 15,434,329
9/30/2021 +0.20 / +0.48% 41.10 41.85 41.10 41.60 41.60 19.95 6,347,900
9/29/2021 +0.70 / +1.72% 40.30 41.50 40.30 41.40 40.98 19.86 10,052,500
9/28/2021 +0.70 / +1.75% 39.50 40.70 39.10 40.70 39.80 19.52 10,596,500
9/27/2021 -1.60 / -3.85% 41.70 41.70 40.00 40.00 40.57 19.18 6,913,140
9/24/2021 +0.05 / +0.12% 41.70 42.10 41.30 41.60 41.85 19.95 9,207,500
9/23/2021 +1.45 / +3.62% 40.45 42.00 39.60 41.55 40.86 19.93 18,096,300
9/22/2021 +0.10 / +0.25% 40.30 40.30 39.30 40.10 39.82 19.23 4,192,000
9/21/2021 -0.10 / -0.25% 39.60 40.40 39.50 40.00 39.86 19.18 6,615,400
9/20/2021 -0.70 / -1.72% 41.00 41.80 39.50 40.10 41.21 19.23 8,941,100
9/17/2021 +2.15 / +5.56% 38.80 40.80 38.60 40.80 39.77 19.57 11,835,000
9/16/2021 +0.40 / +1.05% 38.50 39.30 38.20 38.65 38.71 18.54 5,306,100
9/15/2021 +0.65 / +1.73% 37.50 38.50 37.00 38.25 37.99 18.34 6,953,500
9/14/2021 -0.50 / -1.31% 37.60 38.40 37.55 37.60 37.82 18.03 6,442,000
9/13/2021 +0.70 / +1.87% 37.50 38.70 37.30 38.10 37.94 18.27 6,969,300
9/10/2021 -0.40 / -1.06% 38.00 38.50 37.40 37.40 38.00 17.94 16,375,440
9/9/2021 +1.70 / +4.71% 36.10 37.90 35.85 37.80 36.92 18.13 21,405,160
TPB News
27/05 TPB: BOD resolution dated May 23, 2024
20/05 TPB: BOD resolution dated May 17, 2024
01/05 TPB: Quyết định của HĐQT về việc thành lập và thay đổi địa điểm hoạt động chi nhánh Đông Anh
26/04 TPB: Document of AGM 2024 via the website
25/04 TPB: Establishing branches and transaction offices
Related Companies
Volume Price Change
ABB  1,246,300 8.40 -1.18%
ACB  2,914,800 29.55 0.34%
BAB  7,800 12.30 -1.60%
BID  386,200 48.75 -0.31%
BVB  751,600 12.20 1.67%
CTG  7,847,100 32.00 -1.23%
EIB  6,995,100 18.75 -0.27%
EVF  7,710,800 16.35 0.31%
Market Update
Last updated at 12:05:00 PM
VN-INDEX 1,272.47 +4.79/+0.38%
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.