Sunday, March 3, 2024 12:14:48 PM - Markets open
VN-INDEX 1,258.28 +5.55/+0.44%
HNX-INDEX 236.43 +0.97/+0.41%
UPCOM-INDEX 91.16 +0.53/+0.58%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
19.85 0.00/0.00%
3:05:00 PM
Closing price on 11/18/2021
42.95 -0.30/-0.69%
Open 43.15
High 43.30
Low 42.95
Volume 2,382,100
Split-adjusted Price 20.60

Create Alert at: 18 20 21 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/18/2021 -0.30 / -0.69% 43.15 43.30 42.95 42.95 43.09 20.60 2,382,100
11/17/2021 -0.45 / -1.03% 44.00 44.00 43.20 43.25 43.45 20.74 2,572,000
11/16/2021 -0.25 / -0.57% 44.00 44.20 43.70 43.70 43.96 20.96 2,533,500
11/15/2021 +0.45 / +1.03% 44.20 44.20 43.50 43.95 43.87 21.08 2,505,800
11/12/2021 +0.50 / +1.16% 43.10 43.80 42.70 43.50 42.92 20.86 1,883,100
11/11/2021 -1.00 / -2.27% 44.00 44.10 42.80 43.00 43.18 20.62 2,618,500
11/10/2021 +0.60 / +1.38% 43.20 44.00 43.05 44.00 43.38 21.10 1,944,200
11/9/2021 -0.40 / -0.91% 44.00 44.00 43.20 43.40 43.65 20.81 2,336,200
11/8/2021 +0.30 / +0.69% 43.85 44.05 43.70 43.80 43.93 21.01 7,777,800
11/5/2021 -0.25 / -0.57% 44.10 44.15 43.20 43.50 43.74 20.86 2,881,900
11/4/2021 -0.45 / -1.02% 44.20 44.25 43.65 43.75 43.93 20.98 2,050,700
11/3/2021 +0.40 / +0.91% 43.80 44.65 43.70 44.20 44.11 21.20 5,696,100
11/2/2021 +0.40 / +0.92% 43.50 44.20 43.40 43.80 43.91 21.01 7,017,200
11/1/2021 -1.45 / -3.23% 44.85 44.85 42.90 43.40 43.88 20.81 5,024,900
10/29/2021 +0.45 / +1.01% 44.40 44.95 43.95 44.85 44.51 21.51 4,835,600
10/28/2021 +1.10 / +2.54% 43.50 44.50 43.50 44.40 44.16 21.29 5,366,700
10/27/2021 +0.80 / +1.88% 42.95 43.50 42.50 43.30 43.25 20.77 1,757,700
10/26/2021 +0.50 / +1.19% 41.90 42.55 41.70 42.50 42.24 20.38 2,109,700
10/25/2021 -1.20 / -2.78% 43.20 43.40 42.00 42.00 42.75 20.14 3,636,400
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
TPB News
01/05 TPB: Quyết định của HĐQT về việc thành lập và thay đổi địa điểm hoạt động chi nhánh Đông Anh
29/02 TPB: Setting up a Branch
27/02 TPB: Purchasing the additional shares of TPS
25/01 TPB: Grant overdraft limit to affiliated person
18/01 TPB: Grant a credit limit to customer
Related Companies
Volume Price Change
ABB  3,379,400 8.40 1.20%
ACB  10,193,800 27.80 -0.71%
BAB  7,400 12.50 -0.79%
BID  1,246,100 53.50 0.94%
BVB  1,804,900 11.50 5.50%
CTG  9,179,700 35.60 0.14%
EIB  9,288,700 18.25 0.83%
EVF  11,391,400 19.25 0.26%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,258.28 +5.55/+0.44%
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.