Wednesday, April 23, 2025 10:03:28 AM - Markets open
VN-INDEX 1,206.76 +9.63/+0.80%
HNX-INDEX 211.11 +3.40/+1.64%
UPCOM-INDEX 90.90 +1.23/+1.37%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
13.55 +0.15/+1.12%
9:59:59 AM
Closing price on 11/9/2021
43.40 -0.40/-0.91%
Open 44.00
High 44.00
Low 43.20
Volume 2,336,200
Split-adjusted Price 16.88

Create Alert at: 12 14 15 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/9/2021 -0.40 / -0.91% 44.00 44.00 43.20 43.40 43.65 16.88 2,336,200
11/8/2021 +0.30 / +0.69% 43.85 44.05 43.70 43.80 43.93 17.03 7,777,800
11/5/2021 -0.25 / -0.57% 44.10 44.15 43.20 43.50 43.74 16.92 2,881,900
11/4/2021 -0.45 / -1.02% 44.20 44.25 43.65 43.75 43.93 17.01 2,050,700
11/3/2021 +0.40 / +0.91% 43.80 44.65 43.70 44.20 44.11 17.19 5,696,100
11/2/2021 +0.40 / +0.92% 43.50 44.20 43.40 43.80 43.91 17.03 7,017,200
11/1/2021 -1.45 / -3.23% 44.85 44.85 42.90 43.40 43.88 16.88 5,024,900
10/29/2021 +0.45 / +1.01% 44.40 44.95 43.95 44.85 44.51 17.44 4,835,600
10/28/2021 +1.10 / +2.54% 43.50 44.50 43.50 44.40 44.16 17.27 5,366,700
10/27/2021 +0.80 / +1.88% 42.95 43.50 42.50 43.30 43.25 16.84 1,757,700
10/26/2021 +0.50 / +1.19% 41.90 42.55 41.70 42.50 42.24 16.53 2,109,700
10/25/2021 -1.20 / -2.78% 43.20 43.40 42.00 42.00 42.75 16.33 3,636,400
10/22/2021 -0.50 / -1.14% 43.75 44.00 43.10 43.20 43.71 16.80 2,698,400
10/21/2021 -0.40 / -0.91% 43.95 44.45 43.70 43.70 44.05 16.99 3,518,900
10/20/2021 +0.20 / +0.46% 44.50 44.50 43.60 44.10 44.30 17.15 3,448,400
10/19/2021 -0.10 / -0.23% 43.90 44.25 43.30 43.90 43.90 17.07 1,827,300
10/18/2021 +0.45 / +1.03% 43.80 44.30 43.65 44.00 44.09 17.11 5,380,700
10/15/2021 +1.25 / +2.96% 42.60 43.70 42.55 43.55 43.27 16.94 8,141,800
10/14/2021 -0.10 / -0.24% 42.20 42.65 42.00 42.30 42.39 16.45 3,564,900
10/13/2021 -0.30 / -0.70% 42.50 42.80 42.30 42.40 42.55 16.49 2,308,600
10/12/2021 -0.40 / -0.93% 43.20 43.30 42.70 42.70 42.95 16.61 1,868,600
10/11/2021 +0.95 / +2.25% 42.10 43.10 42.05 43.10 42.66 16.76 4,961,600
10/8/2021 +0.15 / +0.36% 42.70 42.70 41.80 42.15 42.13 16.39 3,133,300
10/7/2021 -0.30 / -0.71% 42.45 42.45 41.80 42.00 42.03 16.33 4,841,500
10/6/2021 -0.20 / -0.47% 42.50 43.15 41.90 42.30 42.63 16.45 8,403,600
10/5/2021 +0.50 / +1.19% 42.30 42.60 41.60 42.50 42.26 16.53 32,269,100
10/4/2021 -0.60 / -1.41% 42.80 42.90 41.50 42.00 42.17 16.33 13,312,300
10/1/2021 +1.00 / +2.40% 41.85 42.70 41.45 42.60 42.14 16.57 15,434,329
9/30/2021 +0.20 / +0.48% 41.10 41.85 41.10 41.60 41.60 16.18 6,347,900
9/29/2021 +0.70 / +1.72% 40.30 41.50 40.30 41.40 40.98 16.10 10,052,500
TPB News
21/04 TPB: Relocation of Hoc Mon branch
21/04 TPB: SBV approved the relocation of Que Vo transaction office
21/04 TPB: SBV approved the relocation of Hoc Mon branch
21/04 TPB: Link to documents of AGM 2025
18/04 TPB: Link to the Annual Report 2024
Related Companies
Volume Price Change
ABB  389,300 7.20 1.41%
ACB  2,724,800 24.30 0.83%
BAB  1,500 11.20 4.67%
BID  593,700 35.15 0.14%
BVB  482,000 11.90 3.48%
CTG  1,444,000 37.15 0.13%
EIB  947,300 18.80 2.17%
Market Update
Last updated at 10:00:00 AM
VN-INDEX 1,206.76 +9.63/+0.80%
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.