Monday, January 30, 2023 6:54:36 PM - Markets open
VN-INDEX 1,102.57 -14.53/-1.30%
HNX-INDEX 220.78 +0.02/+0.01%
UPCOM-INDEX 75.40 +0.41/+0.55%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
23.90 -0.60/-2.45%
3:05:01 PM
Closing price on 10/7/2021
42.00 -0.30/-0.71%
Open 42.45
High 42.45
Low 41.80
Volume 4,841,500
Split-adjusted Price 31.11

Create Alert at: 22 24 25 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/7/2021 -0.30 / -0.71% 42.45 42.45 41.80 42.00 42.03 31.11 4,841,500
10/6/2021 -0.20 / -0.47% 42.50 43.15 41.90 42.30 42.63 31.33 8,403,600
10/5/2021 +0.50 / +1.19% 42.30 42.60 41.60 42.50 42.26 31.48 32,269,100
10/4/2021 -0.60 / -1.41% 42.80 42.90 41.50 42.00 42.17 31.11 13,312,300
10/1/2021 +1.00 / +2.40% 41.85 42.70 41.45 42.60 42.14 31.56 15,434,329
9/30/2021 +0.20 / +0.48% 41.10 41.85 41.10 41.60 41.60 30.81 6,347,900
9/29/2021 +0.70 / +1.72% 40.30 41.50 40.30 41.40 40.98 30.67 10,052,500
9/28/2021 +0.70 / +1.75% 39.50 40.70 39.10 40.70 39.80 30.15 10,596,500
9/27/2021 -1.60 / -3.85% 41.70 41.70 40.00 40.00 40.57 29.63 6,913,140
9/24/2021 +0.05 / +0.12% 41.70 42.10 41.30 41.60 41.85 30.81 9,207,500
9/23/2021 +1.45 / +3.62% 40.45 42.00 39.60 41.55 40.86 30.78 18,096,300
9/22/2021 +0.10 / +0.25% 40.30 40.30 39.30 40.10 39.82 29.70 4,192,000
9/21/2021 -0.10 / -0.25% 39.60 40.40 39.50 40.00 39.86 29.63 6,615,400
9/20/2021 -0.70 / -1.72% 41.00 41.80 39.50 40.10 41.21 29.70 8,941,100
9/17/2021 +2.15 / +5.56% 38.80 40.80 38.60 40.80 39.77 30.22 11,835,000
9/16/2021 +0.40 / +1.05% 38.50 39.30 38.20 38.65 38.71 28.63 5,306,100
9/15/2021 +0.65 / +1.73% 37.50 38.50 37.00 38.25 37.99 28.33 6,953,500
9/14/2021 -0.50 / -1.31% 37.60 38.40 37.55 37.60 37.82 27.85 6,442,000
9/13/2021 +0.70 / +1.87% 37.50 38.70 37.30 38.10 37.94 28.22 6,969,300
9/10/2021 -0.40 / -1.06% 38.00 38.50 37.40 37.40 38.00 27.70 16,375,440
9/9/2021 +1.70 / +4.71% 36.10 37.90 35.85 37.80 36.92 28.00 21,405,160
9/8/2021 -0.30 / -0.82% 36.50 36.95 36.00 36.10 36.63 26.74 6,472,700
9/7/2021 +1.60 / +4.60% 34.90 36.50 34.80 36.40 35.87 26.96 11,320,500
9/6/2021 +0.60 / +1.75% 34.85 35.20 34.35 34.80 34.75 25.78 4,847,800
9/1/2021 +0.10 / +0.29% 34.00 34.50 33.90 34.20 34.24 25.33 2,358,900
8/31/2021 -0.55 / -1.59% 34.70 35.00 34.00 34.10 34.42 25.26 2,002,600
8/30/2021 +0.65 / +1.91% 34.30 34.85 33.95 34.65 34.35 25.67 2,214,900
8/27/2021 -0.10 / -0.29% 33.65 34.75 33.45 34.00 33.81 25.19 2,387,500
8/26/2021 -0.80 / -2.29% 35.00 35.15 34.10 34.10 34.85 25.26 3,452,600
8/25/2021 +0.85 / +2.50% 34.05 34.90 33.60 34.90 34.15 25.85 3,063,600
TPB News
01/10 TPB: Thông báo ngày ĐKCC lấy ý kiến cổ đông bằng văn bản
19/01 TPB: Notification Affiliated person trade
16/01 TPB: Report affiliated person trade
12/01 TPB: Record date for seeking shareholders’ approval
10/01 TPB: Granting the credit limit to related party
Related Companies
Volume Price Change
ABB  1,307,500 8.70 -1.14%
ACB  5,399,000 25.40 -3.61%
BAB  12,100 14.10 1.44%
BID  1,210,300 44.50 -0.11%
BVB  213,900 10.70 0.00%
CTG  3,739,500 29.75 -1.98%
EIB  1,585,800 26.00 -3.53%
EVF  222,400 8.53 -1.04%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,102.57 -14.53/-1.30%
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.