Monday, June 24, 2024 4:27:52 AM - Markets open
VN-INDEX 1,282.02 -0.28/-0.02%
HNX-INDEX 244.36 +0.39/+0.16%
UPCOM-INDEX 100.58 +1.31/+1.32%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
18.10 -0.15/-0.82%
3:05:00 PM
Closing price on 11/4/2021
43.75 -0.45/-1.02%
Open 44.20
High 44.25
Low 43.65
Volume 2,050,700
Split-adjusted Price 20.42

Create Alert at: 17 19 20 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/4/2021 -0.45 / -1.02% 44.20 44.25 43.65 43.75 43.93 20.42 2,050,700
11/3/2021 +0.40 / +0.91% 43.80 44.65 43.70 44.20 44.11 20.63 5,696,100
11/2/2021 +0.40 / +0.92% 43.50 44.20 43.40 43.80 43.91 20.44 7,017,200
11/1/2021 -1.45 / -3.23% 44.85 44.85 42.90 43.40 43.88 20.25 5,024,900
10/29/2021 +0.45 / +1.01% 44.40 44.95 43.95 44.85 44.51 20.93 4,835,600
10/28/2021 +1.10 / +2.54% 43.50 44.50 43.50 44.40 44.16 20.72 5,366,700
10/27/2021 +0.80 / +1.88% 42.95 43.50 42.50 43.30 43.25 20.21 1,757,700
10/26/2021 +0.50 / +1.19% 41.90 42.55 41.70 42.50 42.24 19.83 2,109,700
10/25/2021 -1.20 / -2.78% 43.20 43.40 42.00 42.00 42.75 19.60 3,636,400
10/22/2021 -0.50 / -1.14% 43.75 44.00 43.10 43.20 43.71 20.16 2,698,400
10/21/2021 -0.40 / -0.91% 43.95 44.45 43.70 43.70 44.05 20.39 3,518,900
10/20/2021 +0.20 / +0.46% 44.50 44.50 43.60 44.10 44.30 20.58 3,448,400
10/19/2021 -0.10 / -0.23% 43.90 44.25 43.30 43.90 43.90 20.49 1,827,300
10/18/2021 +0.45 / +1.03% 43.80 44.30 43.65 44.00 44.09 20.53 5,380,700
10/15/2021 +1.25 / +2.96% 42.60 43.70 42.55 43.55 43.27 20.32 8,141,800
10/14/2021 -0.10 / -0.24% 42.20 42.65 42.00 42.30 42.39 19.74 3,564,900
10/13/2021 -0.30 / -0.70% 42.50 42.80 42.30 42.40 42.55 19.79 2,308,600
10/12/2021 -0.40 / -0.93% 43.20 43.30 42.70 42.70 42.95 19.93 1,868,600
10/11/2021 +0.95 / +2.25% 42.10 43.10 42.05 43.10 42.66 20.11 4,961,600
10/8/2021 +0.15 / +0.36% 42.70 42.70 41.80 42.15 42.13 19.67 3,133,300
10/7/2021 -0.30 / -0.71% 42.45 42.45 41.80 42.00 42.03 19.60 4,841,500
10/6/2021 -0.20 / -0.47% 42.50 43.15 41.90 42.30 42.63 19.74 8,403,600
10/5/2021 +0.50 / +1.19% 42.30 42.60 41.60 42.50 42.26 19.83 32,269,100
10/4/2021 -0.60 / -1.41% 42.80 42.90 41.50 42.00 42.17 19.60 13,312,300
10/1/2021 +1.00 / +2.40% 41.85 42.70 41.45 42.60 42.14 19.88 15,434,329
9/30/2021 +0.20 / +0.48% 41.10 41.85 41.10 41.60 41.60 19.41 6,347,900
9/29/2021 +0.70 / +1.72% 40.30 41.50 40.30 41.40 40.98 19.32 10,052,500
9/28/2021 +0.70 / +1.75% 39.50 40.70 39.10 40.70 39.80 18.99 10,596,500
9/27/2021 -1.60 / -3.85% 41.70 41.70 40.00 40.00 40.57 18.67 6,913,140
9/24/2021 +0.05 / +0.12% 41.70 42.10 41.30 41.60 41.85 19.41 9,207,500
TPB News
20/06 TPB: BOD resolution dated June 18, 2024
19/06 TPB: Signing an audit service agreement
17/06 TPB: Change in the 31st Business Registration Certificate
14/06 TPB: Record date for 2023 cash dividend payment
10/06 TPB: Plan for 2024 cash dividend payment
Related Companies
Volume Price Change
ABB  1,067,700 8.30 0.00%
ACB  5,122,000 24.55 -1.01%
BAB  3,300 12.30 0.00%
BID  1,540,200 45.60 0.22%
BVB  947,800 12.20 0.83%
CTG  4,903,100 32.20 0.00%
EIB  5,616,500 18.55 0.00%
EVF  13,752,800 14.60 -1.68%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,282.02 -0.28/-0.02%
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.