Thursday, March 30, 2023 10:58:34 AM - Markets open
VN-INDEX 1,065.96 +9.63/+0.91%
HNX-INDEX 207.44 +1.85/+0.90%
UPCOM-INDEX 76.72 -0.01/-0.01%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
22.05 +0.15/+0.68%
10:55:01 AM
Closing price on 11/10/2021
44.00 +0.60/+1.38%
Open 43.20
High 44.00
Low 43.05
Volume 1,944,200
Split-adjusted Price 29.37

Create Alert at: 21 23 24 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/10/2021 +0.60 / +1.38% 43.20 44.00 43.05 44.00 43.38 29.37 1,944,200
11/9/2021 -0.40 / -0.91% 44.00 44.00 43.20 43.40 43.65 28.97 2,336,200
11/8/2021 +0.30 / +0.69% 43.85 44.05 43.70 43.80 43.93 29.24 7,777,800
11/5/2021 -0.25 / -0.57% 44.10 44.15 43.20 43.50 43.74 29.04 2,881,900
11/4/2021 -0.45 / -1.02% 44.20 44.25 43.65 43.75 43.93 29.21 2,050,700
11/3/2021 +0.40 / +0.91% 43.80 44.65 43.70 44.20 44.11 29.51 5,696,100
11/2/2021 +0.40 / +0.92% 43.50 44.20 43.40 43.80 43.91 29.24 7,017,200
11/1/2021 -1.45 / -3.23% 44.85 44.85 42.90 43.40 43.88 28.97 5,024,900
10/29/2021 +0.45 / +1.01% 44.40 44.95 43.95 44.85 44.51 29.94 4,835,600
10/28/2021 +1.10 / +2.54% 43.50 44.50 43.50 44.40 44.16 29.64 5,366,700
10/27/2021 +0.80 / +1.88% 42.95 43.50 42.50 43.30 43.25 28.90 1,757,700
10/26/2021 +0.50 / +1.19% 41.90 42.55 41.70 42.50 42.24 28.37 2,109,700
10/25/2021 -1.20 / -2.78% 43.20 43.40 42.00 42.00 42.75 28.04 3,636,400
10/22/2021 -0.50 / -1.14% 43.75 44.00 43.10 43.20 43.71 28.84 2,698,400
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
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  320,200 7.90 0.00%
ACB  727,200 24.60 0.82%
BAB  24,400 13.70 -1.44%
BID  181,000 46.55 0.76%
BVB  144,900 10.60 1.92%
CTG  499,800 29.05 0.17%
EIB  386,900 19.00 0.53%
EVF  35,000 7.34 0.27%
Market Update
Last updated at 10:54:59 AM
VN-INDEX 1,065.96 +9.63/+0.91%
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.