Wednesday, February 21, 2024 6:10:36 PM - Markets open
VN-INDEX 1,230.04 -0.02/0.00%
HNX-INDEX 233.84 +0.35/+0.15%
UPCOM-INDEX 90.61 +0.08/+0.09%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
19.50 +0.75/+4.00%
3:04:59 PM
Closing price on 11/26/2021
47.50 -1.70/-3.46%
Open 49.10
High 49.20
Low 47.50
Volume 3,319,200
Split-adjusted Price 22.78

Create Alert at: 18 20 21 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/26/2021 -1.70 / -3.46% 49.10 49.20 47.50 47.50 48.28 22.78 3,319,200
11/25/2021 +0.10 / +0.20% 49.50 49.50 48.15 49.20 48.77 23.60 4,304,700
11/24/2021 +0.40 / +0.82% 48.70 49.85 47.70 49.10 49.08 23.55 7,302,100
11/23/2021 +2.20 / +4.73% 47.50 48.70 46.50 48.70 47.93 23.36 8,005,849
11/22/2021 +3.00 / +6.90% 44.00 46.50 43.50 46.50 46.16 22.30 10,194,000
11/19/2021 +0.55 / +1.28% 42.90 44.50 42.85 43.50 43.67 20.86 3,155,700
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
TPB News
01/05 TPB: Quyết định của HĐQT về việc thành lập và thay đổi địa điểm hoạt động chi nhánh Đông Anh
25/01 TPB: Grant overdraft limit to affiliated person
18/01 TPB: Grant a credit limit to customer
17/01 TPB: Granting credit limit to affiliated person
17/01 TPB: Grant a credit limit to customer
Related Companies
Volume Price Change
ABB  1,457,900 8.40 0.00%
ACB  10,251,900 27.70 0.54%
BAB  2,900 12.70 0.00%
BID  1,850,900 49.75 0.71%
BVB  355,600 11.00 0.00%
CTG  10,391,600 35.55 0.99%
EIB  15,012,100 18.80 0.80%
EVF  10,214,700 17.05 -2.01%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,230.04 -0.02/0.00%
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.