Monday, December 23, 2024 12:12:17 PM - Markets open
VN-INDEX 1,261.93 +4.43/+0.35%
HNX-INDEX 228.09 +1.02/+0.45%
UPCOM-INDEX 93.52 +0.13/+0.14%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
16.10 +0.20/+1.26%
12:05:00 PM
Closing price on 12/5/2023
17.05 -0.15/-0.87%
Open 17.25
High 17.25
Low 17.05
Volume 4,489,600
Split-adjusted Price 13.83

Create Alert at: 15 17 18 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/5/2023 -0.15 / -0.87% 17.25 17.25 17.05 17.05 17.14 13.83 4,489,600
12/4/2023 +0.10 / +0.58% 17.15 17.45 17.10 17.20 17.29 13.95 11,159,100
12/1/2023 +0.10 / +0.59% 17.05 17.15 16.85 17.10 17.04 13.87 10,676,800
11/30/2023 +0.15 / +0.89% 16.75 17.10 16.75 17.00 17.01 13.78 11,576,600
11/29/2023 +0.10 / +0.60% 16.75 16.95 16.70 16.85 16.79 13.66 2,466,900
11/28/2023 +0.10 / +0.60% 16.65 16.85 16.50 16.75 16.60 13.58 3,155,600
11/27/2023 -0.35 / -2.06% 16.95 17.00 16.65 16.65 16.77 13.50 3,113,700
11/24/2023 0.00 / 0.00% 17.05 17.05 16.75 17.00 16.87 13.78 3,548,100
11/23/2023 -0.10 / -0.58% 17.20 17.40 17.00 17.00 17.22 13.78 6,954,701
11/22/2023 +0.05 / +0.29% 17.05 17.20 17.00 17.10 17.09 13.87 2,304,201
11/21/2023 -0.15 / -0.87% 17.20 17.40 17.00 17.05 17.13 13.83 7,665,500
11/20/2023 +0.20 / +1.18% 16.70 17.40 16.65 17.20 17.09 13.95 8,008,577
11/17/2023 -0.50 / -2.86% 17.50 17.65 16.90 17.00 17.22 13.78 7,432,101
11/16/2023 -0.20 / -1.13% 17.60 17.60 17.25 17.50 17.38 14.19 5,719,100
11/15/2023 +0.30 / +1.72% 17.45 17.90 17.40 17.70 17.71 14.35 9,764,000
11/14/2023 +0.15 / +0.87% 17.50 17.85 17.25 17.40 17.57 14.11 12,503,701
11/13/2023 +0.25 / +1.47% 17.00 17.25 16.90 17.25 17.10 13.99 5,153,300
11/10/2023 -0.10 / -0.58% 17.00 17.30 16.90 17.00 17.06 13.78 5,916,200
11/9/2023 -0.15 / -0.87% 17.35 17.45 17.05 17.10 17.22 13.87 5,483,600
11/8/2023 +0.70 / +4.23% 16.55 17.50 16.50 17.25 16.96 13.99 10,010,201
11/7/2023 -0.05 / -0.30% 16.50 16.75 16.45 16.55 16.56 13.42 5,593,300
11/6/2023 +0.55 / +3.43% 16.45 16.75 16.20 16.60 16.54 13.46 9,526,558
11/3/2023 -0.35 / -2.13% 16.60 16.65 16.05 16.05 16.25 13.01 5,785,600
11/2/2023 +0.60 / +3.80% 16.05 16.70 16.05 16.40 16.37 13.30 7,603,800
11/1/2023 0.00 / 0.00% 15.95 15.95 15.60 15.80 15.76 12.81 3,308,401
10/31/2023 -0.20 / -1.25% 16.10 16.10 15.80 15.80 15.97 12.81 2,935,201
10/30/2023 -0.20 / -1.23% 16.20 16.35 16.00 16.00 16.20 12.97 8,316,501
10/27/2023 +0.20 / +1.25% 16.00 16.30 15.90 16.20 16.09 13.14 2,254,000
10/26/2023 -0.75 / -4.48% 16.40 16.60 15.65 16.00 16.04 12.97 6,938,901
10/25/2023 -0.05 / -0.30% 16.80 16.90 16.60 16.75 16.78 13.58 4,184,700
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  368,200 7.20 0.00%
ACB  1,573,700 24.90 0.40%
BAB  800 11.90 0.85%
BID  1,597,500 38.65 0.65%
BVB  99,500 11.40 0.00%
CTG  960,700 36.15 0.00%
EIB  2,325,600 19.55 2.89%
EVF  1,503,600 9.91 1.95%
Market Update
Last updated at 12:05:00 PM
VN-INDEX 1,261.93 +4.43/+0.35%
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.