Thursday, March 30, 2023 1:02:37 PM - Markets open
VN-INDEX 1,063.15 +6.82/+0.65%
HNX-INDEX 206.64 +1.05/+0.51%
UPCOM-INDEX 76.56 -0.17/-0.22%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
22.05 +0.15/+0.68%
12:55:01 PM
Closing price on 10/21/2021
43.70 -0.40/-0.91%
Open 43.95
High 44.45
Low 43.70
Volume 3,518,900
Split-adjusted Price 29.17

Create Alert at: 21 23 24 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/21/2021 -0.40 / -0.91% 43.95 44.45 43.70 43.70 44.05 29.17 3,518,900
10/20/2021 +0.20 / +0.46% 44.50 44.50 43.60 44.10 44.30 29.44 3,448,400
10/19/2021 -0.10 / -0.23% 43.90 44.25 43.30 43.90 43.90 29.31 1,827,300
10/18/2021 +0.45 / +1.03% 43.80 44.30 43.65 44.00 44.09 29.37 5,380,700
10/15/2021 +1.25 / +2.96% 42.60 43.70 42.55 43.55 43.27 29.07 8,141,800
10/14/2021 -0.10 / -0.24% 42.20 42.65 42.00 42.30 42.39 28.24 3,564,900
10/13/2021 -0.30 / -0.70% 42.50 42.80 42.30 42.40 42.55 28.30 2,308,600
10/12/2021 -0.40 / -0.93% 43.20 43.30 42.70 42.70 42.95 28.50 1,868,600
10/11/2021 +0.95 / +2.25% 42.10 43.10 42.05 43.10 42.66 28.77 4,961,600
10/8/2021 +0.15 / +0.36% 42.70 42.70 41.80 42.15 42.13 28.14 3,133,300
10/7/2021 -0.30 / -0.71% 42.45 42.45 41.80 42.00 42.03 28.04 4,841,500
10/6/2021 -0.20 / -0.47% 42.50 43.15 41.90 42.30 42.63 28.24 8,403,600
10/5/2021 +0.50 / +1.19% 42.30 42.60 41.60 42.50 42.26 28.37 32,269,100
10/4/2021 -0.60 / -1.41% 42.80 42.90 41.50 42.00 42.17 28.04 13,312,300
10/1/2021 +1.00 / +2.40% 41.85 42.70 41.45 42.60 42.14 28.44 15,434,329
9/30/2021 +0.20 / +0.48% 41.10 41.85 41.10 41.60 41.60 27.77 6,347,900
9/29/2021 +0.70 / +1.72% 40.30 41.50 40.30 41.40 40.98 27.64 10,052,500
9/28/2021 +0.70 / +1.75% 39.50 40.70 39.10 40.70 39.80 27.17 10,596,500
9/27/2021 -1.60 / -3.85% 41.70 41.70 40.00 40.00 40.57 26.70 6,913,140
9/24/2021 +0.05 / +0.12% 41.70 42.10 41.30 41.60 41.85 27.77 9,207,500
9/23/2021 +1.45 / +3.62% 40.45 42.00 39.60 41.55 40.86 27.74 18,096,300
9/22/2021 +0.10 / +0.25% 40.30 40.30 39.30 40.10 39.82 26.77 4,192,000
9/21/2021 -0.10 / -0.25% 39.60 40.40 39.50 40.00 39.86 26.70 6,615,400
9/20/2021 -0.70 / -1.72% 41.00 41.80 39.50 40.10 41.21 26.77 8,941,100
9/17/2021 +2.15 / +5.56% 38.80 40.80 38.60 40.80 39.77 27.24 11,835,000
9/16/2021 +0.40 / +1.05% 38.50 39.30 38.20 38.65 38.71 25.80 5,306,100
9/15/2021 +0.65 / +1.73% 37.50 38.50 37.00 38.25 37.99 25.53 6,953,500
9/14/2021 -0.50 / -1.31% 37.60 38.40 37.55 37.60 37.82 25.10 6,442,000
9/13/2021 +0.70 / +1.87% 37.50 38.70 37.30 38.10 37.94 25.43 6,969,300
9/10/2021 -0.40 / -1.06% 38.00 38.50 37.40 37.40 38.00 24.97 16,375,440
TPB News
01/10 TPB: Thông báo ngày ĐKCC lấy ý kiến cổ đông bằng văn bản
02/07 TPB: Nghị quyết HĐQT về việc phê duyệt kế hoạch chi trả cổ tức bằng tiền mặt năm 2023
03/06 TPB: Thông báo về việc ứng cử, đề cử nhân sự dự kiến bầu Thành viên HĐQT, Thành viên BKS nhiệm kỳ 2023-2028
29/03 TPB: Approved the credit limit for related person
22/03 TPB: Establishing branches & transaction offices
Related Companies
Volume Price Change
ABB  333,800 7.90 0.00%
ACB  1,104,700 24.60 0.82%
BAB  28,000 13.60 -2.16%
BID  277,100 46.55 0.76%
BVB  145,500 10.60 1.92%
CTG  642,100 29.05 0.17%
EIB  585,800 18.95 0.26%
EVF  49,700 7.34 0.27%
Market Update
Last updated at 12:55:01 PM
VN-INDEX 1,063.15 +6.82/+0.65%
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.