Thursday, September 29, 2022 5:30:25 PM - Markets open
VN-INDEX 1,126.07 -17.55/-1.53%
HNX-INDEX 249.41 -2.94/-1.17%
UPCOM-INDEX 85.22 -0.62/-0.72%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
24.70 +0.05/+0.20%
3:05:02 PM
Closing price on 11/22/2021
46.50 +3.00/+6.90%
Open 44.00
High 46.50
Low 43.50
Volume 10,194,000
Split-adjusted Price 34.44

Create Alert at: 23 25 26 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/22/2021 +3.00 / +6.90% 44.00 46.50 43.50 46.50 46.16 34.44 10,194,000
11/19/2021 +0.55 / +1.28% 42.90 44.50 42.85 43.50 43.67 32.22 3,155,700
11/18/2021 -0.30 / -0.69% 43.15 43.30 42.95 42.95 43.09 31.81 2,382,100
11/17/2021 -0.45 / -1.03% 44.00 44.00 43.20 43.25 43.45 32.04 2,572,000
11/16/2021 -0.25 / -0.57% 44.00 44.20 43.70 43.70 43.96 32.37 2,533,500
11/15/2021 +0.45 / +1.03% 44.20 44.20 43.50 43.95 43.87 32.56 2,505,800
11/12/2021 +0.50 / +1.16% 43.10 43.80 42.70 43.50 42.92 32.22 1,883,100
11/11/2021 -1.00 / -2.27% 44.00 44.10 42.80 43.00 43.18 31.85 2,618,500
11/10/2021 +0.60 / +1.38% 43.20 44.00 43.05 44.00 43.38 32.59 1,944,200
11/9/2021 -0.40 / -0.91% 44.00 44.00 43.20 43.40 43.65 32.15 2,336,200
11/8/2021 +0.30 / +0.69% 43.85 44.05 43.70 43.80 43.93 32.44 7,777,800
11/5/2021 -0.25 / -0.57% 44.10 44.15 43.20 43.50 43.74 32.22 2,881,900
11/4/2021 -0.45 / -1.02% 44.20 44.25 43.65 43.75 43.93 32.41 2,050,700
11/3/2021 +0.40 / +0.91% 43.80 44.65 43.70 44.20 44.11 32.74 5,696,100
11/2/2021 +0.40 / +0.92% 43.50 44.20 43.40 43.80 43.91 32.44 7,017,200
11/1/2021 -1.45 / -3.23% 44.85 44.85 42.90 43.40 43.88 32.15 5,024,900
10/29/2021 +0.45 / +1.01% 44.40 44.95 43.95 44.85 44.51 33.22 4,835,600
10/28/2021 +1.10 / +2.54% 43.50 44.50 43.50 44.40 44.16 32.89 5,366,700
10/27/2021 +0.80 / +1.88% 42.95 43.50 42.50 43.30 43.25 32.07 1,757,700
10/26/2021 +0.50 / +1.19% 41.90 42.55 41.70 42.50 42.24 31.48 2,109,700
10/25/2021 -1.20 / -2.78% 43.20 43.40 42.00 42.00 42.75 31.11 3,636,400
10/22/2021 -0.50 / -1.14% 43.75 44.00 43.10 43.20 43.71 32.00 2,698,400
10/21/2021 -0.40 / -0.91% 43.95 44.45 43.70 43.70 44.05 32.37 3,518,900
10/20/2021 +0.20 / +0.46% 44.50 44.50 43.60 44.10 44.30 32.67 3,448,400
10/19/2021 -0.10 / -0.23% 43.90 44.25 43.30 43.90 43.90 32.52 1,827,300
10/18/2021 +0.45 / +1.03% 43.80 44.30 43.65 44.00 44.09 32.59 5,380,700
10/15/2021 +1.25 / +2.96% 42.60 43.70 42.55 43.55 43.27 32.26 8,141,800
10/14/2021 -0.10 / -0.24% 42.20 42.65 42.00 42.30 42.39 31.33 3,564,900
10/13/2021 -0.30 / -0.70% 42.50 42.80 42.30 42.40 42.55 31.41 2,308,600
10/12/2021 -0.40 / -0.93% 43.20 43.30 42.70 42.70 42.95 31.63 1,868,600
TPB News
28/09 TPB: Notice of Trading of Shares of affiliated organization ( SBI Ven Holdings)
27/09 TPB: Notification Affiliated person trade
23/09 TPB: BOD Resolution on granting project quotas for FTD
22/09 TPB: Approved the transaction with related party
21/09 TPB: Setting up a Branch
Related Companies
Volume Price Change
ABB  522,000 10.00 -0.99%
ACB  3,855,500 22.00 0.00%
BAB  10,400 15.20 0.00%
BID  1,000,100 33.50 0.00%
BVB  239,100 12.00 -0.83%
CTG  3,417,400 22.60 -3.00%
EIB  2,807,100 36.75 5.00%
EVF  326,700 9.85 0.51%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,126.07 -17.55/-1.53%
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.