Saturday, November 26, 2022 4:43:05 PM - Markets open
VN-INDEX 971.46 +23.75/+2.51%
HNX-INDEX 196.77 +5.55/+2.90%
UPCOM-INDEX 68.41 +0.90/+1.33%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
20.30 +0.30/+1.50%
3:05:03 PM
Closing price on 11/5/2021
43.50 -0.25/-0.57%
Open 44.10
High 44.15
Low 43.20
Volume 2,881,900
Split-adjusted Price 32.22

Create Alert at: 19 21 22 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
10/11/2021 +0.95 / +2.25% 42.10 43.10 42.05 43.10 42.66 31.93 4,961,600
10/8/2021 +0.15 / +0.36% 42.70 42.70 41.80 42.15 42.13 31.22 3,133,300
10/7/2021 -0.30 / -0.71% 42.45 42.45 41.80 42.00 42.03 31.11 4,841,500
10/6/2021 -0.20 / -0.47% 42.50 43.15 41.90 42.30 42.63 31.33 8,403,600
10/5/2021 +0.50 / +1.19% 42.30 42.60 41.60 42.50 42.26 31.48 32,269,100
10/4/2021 -0.60 / -1.41% 42.80 42.90 41.50 42.00 42.17 31.11 13,312,300
10/1/2021 +1.00 / +2.40% 41.85 42.70 41.45 42.60 42.14 31.56 15,434,329
9/30/2021 +0.20 / +0.48% 41.10 41.85 41.10 41.60 41.60 30.81 6,347,900
9/29/2021 +0.70 / +1.72% 40.30 41.50 40.30 41.40 40.98 30.67 10,052,500
9/28/2021 +0.70 / +1.75% 39.50 40.70 39.10 40.70 39.80 30.15 10,596,500
9/27/2021 -1.60 / -3.85% 41.70 41.70 40.00 40.00 40.57 29.63 6,913,140
TPB News
16/11 TPB: BOD resolution dated November 14, 2022
15/11 TPB: Raising the credit limit for TPS
14/11 TPB: Change of Branch address
10/11 TPB: Nghị quyết HĐQT thông qua việc gia hạn thời gian sử dụng hạn mức tín dụng đối với Công ty FPT Japan Holdings Co., Ltd.
07/11 TPB: Change in personnel
Related Companies
Volume Price Change
ABB  1,534,500 7.60 5.56%
ACB  2,830,000 21.50 2.38%
BAB  4,200 13.40 1.52%
BID  2,564,400 40.00 5.26%
BVB  661,700 8.30 7.79%
CTG  14,164,700 25.80 4.88%
EIB  2,629,300 19.10 0.79%
EVF  174,500 6.45 1.57%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 971.46 +23.75/+2.51%
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.