Sunday, November 3, 2024 10:25:17 PM - Markets closed
VN-INDEX 1,254.89 -9.59/-0.76%
HNX-INDEX 225.41 -0.95/-0.42%
UPCOM-INDEX 91.96 -0.42/-0.45%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
17.05 -0.25/-1.45%
3:05:01 PM
Closing price on 12/10/2021
52.00 +0.80/+1.56%
Open 51.20
High 53.50
Low 50.80
Volume 8,220,500
Split-adjusted Price 20.22

Create Alert at: 16 18 19 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/10/2021 +0.80 / +1.56% 51.20 53.50 50.80 52.00 52.19 20.22 8,220,500
12/9/2021 +0.10 / +0.20% 51.10 52.00 50.40 51.20 51.14 19.91 2,668,600
12/8/2021 +3.30 / +6.90% 48.10 51.10 48.10 51.10 50.15 19.87 9,186,000
12/7/2021 +0.80 / +1.70% 47.40 48.50 46.55 47.80 47.53 18.59 2,466,700
12/6/2021 0.00 / 0.00% 46.60 47.80 45.00 47.00 46.72 18.28 4,309,000
12/3/2021 -1.40 / -2.89% 48.90 49.00 47.00 47.00 48.35 18.28 3,624,400
12/2/2021 +0.15 / +0.31% 48.05 49.90 48.05 48.40 49.23 18.82 5,774,000
12/1/2021 +3.15 / +6.98% 45.00 48.25 44.80 48.25 46.64 18.76 5,781,300
11/30/2021 -2.10 / -4.45% 47.90 47.90 44.50 45.10 46.17 17.54 6,316,500
11/29/2021 -0.30 / -0.63% 46.50 48.00 46.50 47.20 47.26 18.36 2,430,200
11/26/2021 -1.70 / -3.46% 49.10 49.20 47.50 47.50 48.28 18.47 3,319,200
11/25/2021 +0.10 / +0.20% 49.50 49.50 48.15 49.20 48.77 19.13 4,304,700
11/24/2021 +0.40 / +0.82% 48.70 49.85 47.70 49.10 49.08 19.09 7,302,100
11/23/2021 +2.20 / +4.73% 47.50 48.70 46.50 48.70 47.93 18.94 8,005,849
11/22/2021 +3.00 / +6.90% 44.00 46.50 43.50 46.50 46.16 18.08 10,194,000
11/19/2021 +0.55 / +1.28% 42.90 44.50 42.85 43.50 43.67 16.92 3,155,700
11/18/2021 -0.30 / -0.69% 43.15 43.30 42.95 42.95 43.09 16.70 2,382,100
11/17/2021 -0.45 / -1.03% 44.00 44.00 43.20 43.25 43.45 16.82 2,572,000
11/16/2021 -0.25 / -0.57% 44.00 44.20 43.70 43.70 43.96 16.99 2,533,500
11/15/2021 +0.45 / +1.03% 44.20 44.20 43.50 43.95 43.87 17.09 2,505,800
11/12/2021 +0.50 / +1.16% 43.10 43.80 42.70 43.50 42.92 16.92 1,883,100
11/11/2021 -1.00 / -2.27% 44.00 44.10 42.80 43.00 43.18 16.72 2,618,500
11/10/2021 +0.60 / +1.38% 43.20 44.00 43.05 44.00 43.38 17.11 1,944,200
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
TPB News
31/10 TPB: Explanation for the fluctuation of separate profit after tax
31/10 TPB: Explanation for the fluctuation of consolidated profit after tax
29/10 TPB: Approved the credit limit for Mr. Do Anh Viet
28/10 TPB: Granting credit limit to FPT City Da Nang
15/10 TPB: Announcement of the change of listing
Related Companies
Volume Price Change
ABB  1,065,500 7.60 -1.30%
ACB  7,855,400 24.90 -1.97%
BAB  2,000 12.00 -0.83%
BID  1,543,200 47.75 0.00%
BVB  623,300 11.50 0.00%
CTG  7,983,200 35.60 -0.28%
EIB  2,679,200 19.65 -1.50%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,254.89 -9.59/-0.76%
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.