Wednesday, April 17, 2024 2:02:20 PM - Markets open
VN-INDEX 1,203.72 -11.96/-0.98%
HNX-INDEX 227.18 -1.65/-0.72%
UPCOM-INDEX 88.44 -0.19/-0.21%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
17.25 -0.35/-1.99%
1:55:01 PM
Closing price on 10/22/2021
43.20 -0.50/-1.14%
Open 43.75
High 44.00
Low 43.10
Volume 2,698,400
Split-adjusted Price 20.72

Create Alert at: 16 18 19 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/22/2021 -0.50 / -1.14% 43.75 44.00 43.10 43.20 43.71 20.72 2,698,400
10/21/2021 -0.40 / -0.91% 43.95 44.45 43.70 43.70 44.05 20.96 3,518,900
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
TPB News
01/05 TPB: Quyết định của HĐQT về việc thành lập và thay đổi địa điểm hoạt động chi nhánh Đông Anh
11/04 TPB: Regrant credit limit to ORS
08/04 TPB: Explanation for the fluctuation of profit after tax
01/04 TPB: Document of AGM 2024 via the website
26/03 TPB: Plan for bond redemption
Related Companies
Volume Price Change
ABB  1,094,100 7.80 0.00%
ACB  4,359,700 27.00 -0.55%
BAB  3,600 12.30 0.82%
BID  805,600 49.75 -1.09%
BVB  210,300 10.70 0.00%
CTG  10,558,000 33.05 -2.94%
EIB  3,806,100 16.90 -0.29%
EVF  4,315,000 13.65 1.87%
Market Update
Last updated at 1:55:01 PM
VN-INDEX 1,203.72 -11.96/-0.98%
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.