Friday, June 14, 2024 7:54:51 PM - Markets open
VN-INDEX 1,279.91 -21.60/-1.66%
HNX-INDEX 243.97 -4.39/-1.77%
UPCOM-INDEX 98.05 -0.96/-0.97%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
18.65 -0.35/-1.84%
3:04:59 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 20.14

Create Alert at: 17 19 20 ...
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 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
9/8/2021 -0.30 / -0.82% 36.50 36.95 36.00 36.10 36.63 17.31 6,472,700
9/7/2021 +1.60 / +4.60% 34.90 36.50 34.80 36.40 35.87 17.46 11,320,500
9/6/2021 +0.60 / +1.75% 34.85 35.20 34.35 34.80 34.75 16.69 4,847,800
9/1/2021 +0.10 / +0.29% 34.00 34.50 33.90 34.20 34.24 16.40 2,358,900
8/31/2021 -0.55 / -1.59% 34.70 35.00 34.00 34.10 34.42 16.35 2,002,600
8/30/2021 +0.65 / +1.91% 34.30 34.85 33.95 34.65 34.35 16.62 2,214,900
8/27/2021 -0.10 / -0.29% 33.65 34.75 33.45 34.00 33.81 16.31 2,387,500
8/26/2021 -0.80 / -2.29% 35.00 35.15 34.10 34.10 34.85 16.35 3,452,600
8/25/2021 +0.85 / +2.50% 34.05 34.90 33.60 34.90 34.15 16.74 3,063,600
TPB News
17:16 TPB: Record date for 2023 cash dividend payment
10/06 TPB: Plan for 2024 cash dividend payment
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
Related Companies
Volume Price Change
ABB  3,158,200 8.50 -1.16%
ACB  11,038,000 24.60 -0.81%
BAB  7,300 12.30 0.00%
BID  2,240,900 47.50 -1.76%
BVB  3,342,800 12.40 -2.36%
CTG  10,429,800 32.80 -3.24%
EIB  8,460,400 18.50 -3.14%
EVF  11,109,000 14.80 -4.21%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,279.91 -21.60/-1.66%
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.