Friday, March 29, 2024 12:55:59 PM - Markets open
VN-INDEX 1,284.02 -6.16/-0.48%
HNX-INDEX 243.11 -0.80/-0.33%
UPCOM-INDEX 91.55 +0.07/+0.08%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
19.05 -0.05/-0.26%
12:55:01 PM
Closing price on 11/7/2022
20.10 -1.20/-5.63%
Open 21.45
High 21.45
Low 20.00
Volume 3,364,100
Split-adjusted Price 13.01

Create Alert at: 18 20 21 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/7/2022 -1.20 / -5.63% 21.45 21.45 20.00 20.10 20.38 13.01 3,364,100
11/4/2022 +0.05 / +0.24% 21.00 21.30 19.80 21.30 20.76 13.79 7,433,300
11/3/2022 -0.30 / -1.39% 21.35 22.10 20.85 21.25 21.43 13.76 8,909,000
11/2/2022 -0.25 / -1.15% 21.80 22.50 21.55 21.55 21.98 13.95 4,312,500
11/1/2022 +1.10 / +5.31% 21.00 22.10 20.90 21.80 21.68 14.11 5,884,300
10/31/2022 -0.15 / -0.72% 21.00 21.00 20.30 20.70 20.78 13.40 2,827,900
10/28/2022 -0.15 / -0.71% 21.20 21.50 20.65 20.85 21.20 13.50 3,274,700
10/27/2022 +1.00 / +5.00% 19.95 21.00 19.85 21.00 20.47 13.60 4,362,200
10/26/2022 -0.15 / -0.74% 20.20 20.45 19.80 20.00 20.15 12.95 10,303,900
10/25/2022 0.00 / 0.00% 19.70 20.65 19.30 20.15 20.12 13.05 13,154,600
10/24/2022 +0.05 / +0.25% 20.10 20.15 18.70 20.15 19.57 13.05 4,669,700
10/21/2022 -0.50 / -2.43% 20.60 20.80 19.35 20.10 19.96 13.01 2,799,000
10/20/2022 +0.05 / +0.24% 20.30 20.65 20.00 20.60 20.41 13.34 9,525,300
10/19/2022 -0.05 / -0.24% 20.70 20.70 20.05 20.55 20.46 13.31 1,715,200
10/18/2022 0.00 / 0.00% 20.70 20.95 20.40 20.60 20.62 13.34 9,285,305
10/17/2022 0.00 / 0.00% 20.10 20.60 19.40 20.60 20.03 13.34 14,007,200
10/14/2022 0.00 / 0.00% 20.95 21.05 20.30 20.60 20.66 13.34 2,177,800
10/13/2022 +0.10 / +0.49% 20.50 20.60 19.70 20.60 20.24 13.34 3,781,000
10/12/2022 +1.15 / +5.94% 18.30 20.50 18.30 20.50 19.64 13.27 16,362,600
10/11/2022 -1.45 / -6.97% 19.35 20.00 19.35 19.35 19.42 12.53 10,778,300
10/10/2022 -1.55 / -6.94% 20.80 21.70 20.80 20.80 21.14 13.47 3,728,400
10/7/2022 -1.65 / -6.88% 23.05 23.15 22.35 22.35 22.46 14.47 2,352,600
10/6/2022 0.00 / 0.00% 23.90 24.20 23.00 24.00 23.69 15.54 3,791,100
10/5/2022 +0.20 / +0.84% 24.00 24.15 23.75 24.00 23.93 15.54 1,213,400
10/4/2022 -0.05 / -0.21% 23.90 24.40 23.75 23.80 23.95 15.41 2,418,200
10/3/2022 -1.15 / -4.60% 25.10 25.10 23.40 23.85 23.99 15.44 1,603,200
9/30/2022 +0.30 / +1.21% 24.50 25.10 23.95 25.00 24.54 16.19 2,074,800
9/29/2022 +0.05 / +0.20% 24.70 25.00 24.20 24.70 24.68 15.99 10,128,500
9/28/2022 -0.25 / -1.00% 24.25 24.75 23.50 24.65 24.36 15.96 1,533,900
9/27/2022 0.00 / 0.00% 24.80 24.90 24.00 24.90 24.71 16.12 1,141,500
TPB News
01/05 TPB: Quyết định của HĐQT về việc thành lập và thay đổi địa điểm hoạt động chi nhánh Đông Anh
26/03 TPB: Plan for bond redemption
19/03 TPB: Approving the transaction with related parties
18/03 TPB: Renew a credit limit
05/03 TPB: BOD resolution on holding AGM 2024
Related Companies
Volume Price Change
ABB  529,000 8.00 0.00%
ACB  4,259,500 28.35 0.00%
BAB  900 12.60 -0.79%
BID  985,900 52.20 -0.76%
BVB  89,000 10.80 0.00%
CTG  1,943,500 35.35 -1.12%
EIB  1,743,600 18.45 -0.27%
EVF  4,000,000 16.20 -0.92%
Market Update
Last updated at 12:55:00 PM
VN-INDEX 1,284.02 -6.16/-0.48%
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.