Tuesday, June 25, 2024 9:42:38 AM - Markets open
VN-INDEX 1,254.49 +0.37/+0.03%
HNX-INDEX 239.67 -0.07/-0.03%
UPCOM-INDEX 98.81 -0.25/-0.25%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
17.50 +0.10/+0.57%
9:35:00 AM
Closing price on 10/6/2021
42.30 -0.20/-0.47%
Open 42.50
High 43.15
Low 41.90
Volume 8,403,600
Split-adjusted Price 19.74

Create Alert at: 16 18 19 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/6/2021 -0.20 / -0.47% 42.50 43.15 41.90 42.30 42.63 19.74 8,403,600
10/5/2021 +0.50 / +1.19% 42.30 42.60 41.60 42.50 42.26 19.83 32,269,100
10/4/2021 -0.60 / -1.41% 42.80 42.90 41.50 42.00 42.17 19.60 13,312,300
10/1/2021 +1.00 / +2.40% 41.85 42.70 41.45 42.60 42.14 19.88 15,434,329
9/30/2021 +0.20 / +0.48% 41.10 41.85 41.10 41.60 41.60 19.41 6,347,900
9/29/2021 +0.70 / +1.72% 40.30 41.50 40.30 41.40 40.98 19.32 10,052,500
9/28/2021 +0.70 / +1.75% 39.50 40.70 39.10 40.70 39.80 18.99 10,596,500
9/27/2021 -1.60 / -3.85% 41.70 41.70 40.00 40.00 40.57 18.67 6,913,140
9/24/2021 +0.05 / +0.12% 41.70 42.10 41.30 41.60 41.85 19.41 9,207,500
9/23/2021 +1.45 / +3.62% 40.45 42.00 39.60 41.55 40.86 19.39 18,096,300
9/22/2021 +0.10 / +0.25% 40.30 40.30 39.30 40.10 39.82 18.71 4,192,000
9/21/2021 -0.10 / -0.25% 39.60 40.40 39.50 40.00 39.86 18.67 6,615,400
9/20/2021 -0.70 / -1.72% 41.00 41.80 39.50 40.10 41.21 18.71 8,941,100
9/17/2021 +2.15 / +5.56% 38.80 40.80 38.60 40.80 39.77 19.04 11,835,000
9/16/2021 +0.40 / +1.05% 38.50 39.30 38.20 38.65 38.71 18.04 5,306,100
9/15/2021 +0.65 / +1.73% 37.50 38.50 37.00 38.25 37.99 17.85 6,953,500
9/14/2021 -0.50 / -1.31% 37.60 38.40 37.55 37.60 37.82 17.55 6,442,000
9/13/2021 +0.70 / +1.87% 37.50 38.70 37.30 38.10 37.94 17.78 6,969,300
9/10/2021 -0.40 / -1.06% 38.00 38.50 37.40 37.40 38.00 17.45 16,375,440
9/9/2021 +1.70 / +4.71% 36.10 37.90 35.85 37.80 36.92 17.64 21,405,160
9/8/2021 -0.30 / -0.82% 36.50 36.95 36.00 36.10 36.63 16.85 6,472,700
9/7/2021 +1.60 / +4.60% 34.90 36.50 34.80 36.40 35.87 16.99 11,320,500
9/6/2021 +0.60 / +1.75% 34.85 35.20 34.35 34.80 34.75 16.24 4,847,800
9/1/2021 +0.10 / +0.29% 34.00 34.50 33.90 34.20 34.24 15.96 2,358,900
8/31/2021 -0.55 / -1.59% 34.70 35.00 34.00 34.10 34.42 15.91 2,002,600
8/30/2021 +0.65 / +1.91% 34.30 34.85 33.95 34.65 34.35 16.17 2,214,900
8/27/2021 -0.10 / -0.29% 33.65 34.75 33.45 34.00 33.81 15.87 2,387,500
8/26/2021 -0.80 / -2.29% 35.00 35.15 34.10 34.10 34.85 15.91 3,452,600
8/25/2021 +0.85 / +2.50% 34.05 34.90 33.60 34.90 34.15 16.29 3,063,600
8/24/2021 +0.25 / +0.74% 33.75 34.20 33.60 34.05 33.91 15.89 3,121,900
TPB News
20/06 TPB: BOD resolution dated June 18, 2024
19/06 TPB: Signing an audit service agreement
17/06 TPB: Change in the 31st Business Registration Certificate
14/06 TPB: Record date for 2023 cash dividend payment
10/06 TPB: Plan for 2024 cash dividend payment
Related Companies
Volume Price Change
ABB  80,200 8.20 0.00%
ACB  660,800 24.00 -0.41%
BAB  200 12.20 0.83%
BID  61,500 45.10 0.22%
BVB  121,800 11.90 -0.83%
CTG  223,200 31.70 0.16%
EIB  425,400 18.15 -0.27%
EVF  419,800 14.00 0.72%
Market Update
Last updated at 9:34:59 AM
VN-INDEX 1,254.49 +0.37/+0.03%
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.