Tuesday, December 24, 2024 11:30:26 PM - Markets closed
VN-INDEX 1,260.36 -2.40/-0.19%
HNX-INDEX 228.36 -0.15/-0.07%
UPCOM-INDEX 94.02 +0.30/+0.32%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
16.05 0.00/0.00%
3:05:02 PM
Closing price on 12/11/2019
21.00 -0.20/-0.94%
Open 21.20
High 21.30
Low 20.80
Volume 165,970
Split-adjusted Price 6.68

Create Alert at: 15 17 18 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/11/2019 -0.20 / -0.94% 21.20 21.30 20.80 21.00 20.93 6.68 165,970
12/10/2019 -0.30 / -1.40% 21.50 21.50 20.80 21.20 21.01 6.75 91,110
12/9/2019 -0.20 / -0.92% 21.70 21.70 20.90 21.50 21.35 6.84 7,399,900
12/6/2019 -0.10 / -0.46% 21.70 21.75 21.60 21.70 21.71 6.91 82,720
12/5/2019 -0.10 / -0.46% 21.90 21.90 21.70 21.80 21.84 6.94 115,300
12/4/2019 +0.15 / +0.69% 21.50 22.10 21.50 21.90 21.92 6.97 136,460
12/3/2019 -0.10 / -0.46% 21.85 21.85 21.60 21.75 21.74 6.92 229,250
12/2/2019 -0.05 / -0.23% 21.90 21.90 21.70 21.85 21.87 6.95 4,983,338
11/29/2019 +0.10 / +0.46% 21.80 21.90 21.55 21.90 21.82 6.97 2,113,840
11/28/2019 -0.10 / -0.46% 21.80 21.85 21.50 21.80 21.69 6.94 4,097,260
11/27/2019 0.00 / 0.00% 21.90 21.90 21.80 21.90 21.89 6.97 169,180
11/26/2019 +0.10 / +0.46% 21.80 21.95 21.60 21.90 21.83 6.97 174,960
11/25/2019 0.00 / 0.00% 21.80 22.00 21.50 21.80 21.85 6.94 107,400
11/22/2019 -0.50 / -2.24% 22.20 22.30 21.80 21.80 22.14 6.94 290,960
11/21/2019 0.00 / 0.00% 22.30 22.30 22.00 22.30 22.25 7.10 218,440
11/20/2019 -0.05 / -0.22% 22.35 22.35 22.10 22.30 22.29 7.10 225,620
11/19/2019 +0.15 / +0.68% 22.20 22.35 22.00 22.35 22.23 7.11 253,430
11/18/2019 -0.05 / -0.22% 22.35 22.35 21.95 22.20 22.19 7.07 2,401,500
11/15/2019 -0.20 / -0.89% 22.45 22.45 22.20 22.25 22.37 7.08 326,040
11/14/2019 -0.10 / -0.44% 22.55 22.55 22.30 22.45 22.42 7.15 344,300
11/13/2019 -0.05 / -0.22% 22.60 22.60 22.30 22.55 22.44 7.18 180,220
11/12/2019 0.00 / 0.00% 22.70 22.70 22.50 22.60 22.62 7.19 163,180
11/11/2019 0.00 / 0.00% 22.75 22.75 22.50 22.60 22.62 7.19 126,270
11/8/2019 +0.10 / +0.44% 22.45 22.60 22.40 22.60 22.51 7.19 486,850
11/7/2019 0.00 / 0.00% 22.50 22.55 22.40 22.50 22.48 7.16 227,330
11/6/2019 -0.05 / -0.22% 22.50 22.50 22.40 22.50 22.45 7.16 62,370
11/5/2019 +0.15 / +0.67% 22.40 22.65 22.35 22.55 22.52 7.18 2,310,070
11/4/2019 -0.05 / -0.22% 22.30 22.45 22.25 22.40 22.41 7.13 66,000
11/1/2019 0.00 / 0.00% 22.45 22.50 22.25 22.45 22.41 7.15 179,450
10/31/2019 -0.05 / -0.22% 22.50 22.50 22.25 22.45 22.42 7.15 87,200
TPB News
03/12 TPB: Regrant credit limit to affiliated person
03/12 TPB: Approval for bond private placement plan - 2nd tranche
28/11 TPB: Relocation of Dong Anh branch
06/11 TPB: Update charter via the website
05/11 TPB: Amendment of Establishment and Operation License
Related Companies
Volume Price Change
ABB  1,629,900 7.30 1.39%
ACB  3,230,700 25.00 0.40%
BAB  4,500 11.90 0.85%
BID  3,216,000 38.10 -1.30%
BVB  356,900 11.40 0.00%
CTG  2,831,100 36.20 -0.14%
EIB  10,562,400 19.60 0.51%
EVF  3,986,100 9.72 -1.72%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,260.36 -2.40/-0.19%
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.