Thursday, August 11, 2022 12:01:44 PM - Markets open
VN-INDEX 1,262.43 +5.93/+0.47%
HNX-INDEX 304.05 +0.51/+0.17%
UPCOM-INDEX 92.82 -0.29/-0.31%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
28.80 +0.50/+1.77%
11:55:02 AM
Closing price on 12/13/2021
50.50 -1.50/-2.88%
Open 52.00
High 52.40
Low 50.00
Volume 4,742,900
Split-adjusted Price 37.41

Create Alert at: 27 29 30 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/13/2021 -1.50 / -2.88% 52.00 52.40 50.00 50.50 51.01 37.41 4,742,900
12/10/2021 +0.80 / +1.56% 51.20 53.50 50.80 52.00 52.19 38.52 8,220,500
12/9/2021 +0.10 / +0.20% 51.10 52.00 50.40 51.20 51.14 37.93 2,668,600
12/8/2021 +3.30 / +6.90% 48.10 51.10 48.10 51.10 50.15 37.85 9,186,000
12/7/2021 +0.80 / +1.70% 47.40 48.50 46.55 47.80 47.53 35.41 2,466,700
12/6/2021 0.00 / 0.00% 46.60 47.80 45.00 47.00 46.72 34.81 4,309,000
12/3/2021 -1.40 / -2.89% 48.90 49.00 47.00 47.00 48.35 34.81 3,624,400
12/2/2021 +0.15 / +0.31% 48.05 49.90 48.05 48.40 49.23 35.85 5,774,000
12/1/2021 +3.15 / +6.98% 45.00 48.25 44.80 48.25 46.64 35.74 5,781,300
11/30/2021 -2.10 / -4.45% 47.90 47.90 44.50 45.10 46.17 33.41 6,316,500
11/29/2021 -0.30 / -0.63% 46.50 48.00 46.50 47.20 47.26 34.96 2,430,200
11/26/2021 -1.70 / -3.46% 49.10 49.20 47.50 47.50 48.28 35.19 3,319,200
11/25/2021 +0.10 / +0.20% 49.50 49.50 48.15 49.20 48.77 36.44 4,304,700
11/24/2021 +0.40 / +0.82% 48.70 49.85 47.70 49.10 49.08 36.37 7,302,100
11/23/2021 +2.20 / +4.73% 47.50 48.70 46.50 48.70 47.93 36.07 8,005,849
11/22/2021 +3.00 / +6.90% 44.00 46.50 43.50 46.50 46.16 34.44 10,194,000
11/19/2021 +0.55 / +1.28% 42.90 44.50 42.85 43.50 43.67 32.22 3,155,700
11/18/2021 -0.30 / -0.69% 43.15 43.30 42.95 42.95 43.09 31.81 2,382,100
11/17/2021 -0.45 / -1.03% 44.00 44.00 43.20 43.25 43.45 32.04 2,572,000
11/16/2021 -0.25 / -0.57% 44.00 44.20 43.70 43.70 43.96 32.37 2,533,500
11/15/2021 +0.45 / +1.03% 44.20 44.20 43.50 43.95 43.87 32.56 2,505,800
11/12/2021 +0.50 / +1.16% 43.10 43.80 42.70 43.50 42.92 32.22 1,883,100
11/11/2021 -1.00 / -2.27% 44.00 44.10 42.80 43.00 43.18 31.85 2,618,500
11/10/2021 +0.60 / +1.38% 43.20 44.00 43.05 44.00 43.38 32.59 1,944,200
11/9/2021 -0.40 / -0.91% 44.00 44.00 43.20 43.40 43.65 32.15 2,336,200
11/8/2021 +0.30 / +0.69% 43.85 44.05 43.70 43.80 43.93 32.44 7,777,800
11/5/2021 -0.25 / -0.57% 44.10 44.15 43.20 43.50 43.74 32.22 2,881,900
11/4/2021 -0.45 / -1.02% 44.20 44.25 43.65 43.75 43.93 32.41 2,050,700
11/3/2021 +0.40 / +0.91% 43.80 44.65 43.70 44.20 44.11 32.74 5,696,100
11/2/2021 +0.40 / +0.92% 43.50 44.20 43.40 43.80 43.91 32.44 7,017,200
TPB News
29/07 TPB: BOD Decision on establishment and location change of Ninh Binh branch
29/07 TPB: BOD Decision on establishment and location change of Thai Binh branch
28/07 TPB: Report affiliated person trade
26/07 TPB: Explanation for the financial statements in Q2.2022
20/07 TPB: BOD Decision on establishment and location change of Hoai Duc branch
Related Companies
Volume Price Change
ABB  1,469,700 11.90 1.71%
ACB  1,947,500 24.95 0.40%
BAB  9,000 17.00 0.00%
BID  1,099,700 39.00 1.56%
BVB  478,600 14.10 0.00%
CTG  2,073,000 28.80 1.23%
EIB  78,100 30.15 0.50%
EVF  126,900 11.20 0.00%
Market Update
Last updated at 11:55:02 AM
VN-INDEX 1,262.43 +5.93/+0.47%
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.