Friday, March 29, 2024 10:15:37 PM - Markets open
VN-INDEX 1,284.09 -6.09/-0.47%
HNX-INDEX 242.58 -1.33/-0.55%
UPCOM-INDEX 91.57 +0.09/+0.10%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
19.10 0.00/0.00%
3:05:00 PM
Closing price on 12/2/2022
22.80 +1.00/+4.59%
Open 21.50
High 22.80
Low 21.20
Volume 8,249,700
Split-adjusted Price 14.76

Create Alert at: 18 20 21 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/2/2022 +1.00 / +4.59% 21.50 22.80 21.20 22.80 21.92 14.76 8,249,700
12/1/2022 -0.20 / -0.91% 22.35 22.75 21.60 21.80 22.14 14.11 15,159,700
11/30/2022 +0.50 / +2.33% 21.70 22.50 20.85 22.00 21.63 14.24 12,992,800
11/29/2022 +0.50 / +2.38% 21.30 21.60 20.70 21.50 21.17 13.92 9,286,500
11/28/2022 +0.70 / +3.45% 20.50 21.30 20.05 21.00 20.67 13.60 14,524,489
11/25/2022 +0.30 / +1.50% 20.20 20.35 19.75 20.30 20.12 13.14 3,035,400
11/24/2022 0.00 / 0.00% 20.10 20.25 19.20 20.00 19.91 12.95 4,812,700
11/23/2022 -0.65 / -3.15% 20.35 20.80 19.90 20.00 20.46 12.95 2,889,500
11/22/2022 +0.05 / +0.24% 20.50 21.20 20.15 20.65 20.71 13.37 5,489,300
11/21/2022 0.00 / 0.00% 20.70 20.70 20.00 20.60 20.38 13.34 5,759,900
11/18/2022 -0.25 / -1.20% 20.60 20.90 20.15 20.60 20.58 13.34 7,495,900
11/17/2022 0.00 / 0.00% 21.30 21.50 20.45 20.85 20.98 13.50 5,229,400
11/16/2022 +0.95 / +4.77% 18.75 21.00 18.60 20.85 19.91 13.50 5,537,900
11/15/2022 +0.20 / +1.02% 19.40 19.90 18.35 19.90 19.21 12.88 14,060,500
11/14/2022 -0.20 / -1.01% 19.50 19.75 19.05 19.70 19.41 12.75 18,705,600
11/11/2022 0.00 / 0.00% 20.50 20.50 19.20 19.90 19.85 12.88 3,738,000
11/10/2022 -0.30 / -1.49% 20.05 20.10 19.00 19.90 19.53 12.88 2,993,600
11/9/2022 -0.30 / -1.46% 20.70 21.00 20.10 20.20 20.60 13.08 3,049,378
11/8/2022 +0.40 / +1.99% 19.70 20.70 19.50 20.50 20.35 13.27 7,370,700
11/7/2022 -1.20 / -5.63% 21.45 21.45 20.00 20.10 20.38 13.01 3,364,100
11/4/2022 +0.05 / +0.24% 21.00 21.30 19.80 21.30 20.76 13.79 7,433,300
11/3/2022 -0.30 / -1.39% 21.35 22.10 20.85 21.25 21.43 13.76 8,909,000
11/2/2022 -0.25 / -1.15% 21.80 22.50 21.55 21.55 21.98 13.95 4,312,500
11/1/2022 +1.10 / +5.31% 21.00 22.10 20.90 21.80 21.68 14.11 5,884,300
10/31/2022 -0.15 / -0.72% 21.00 21.00 20.30 20.70 20.78 13.40 2,827,900
10/28/2022 -0.15 / -0.71% 21.20 21.50 20.65 20.85 21.20 13.50 3,274,700
10/27/2022 +1.00 / +5.00% 19.95 21.00 19.85 21.00 20.47 13.60 4,362,200
10/26/2022 -0.15 / -0.74% 20.20 20.45 19.80 20.00 20.15 12.95 10,303,900
10/25/2022 0.00 / 0.00% 19.70 20.65 19.30 20.15 20.12 13.05 13,154,600
10/24/2022 +0.05 / +0.25% 20.10 20.15 18.70 20.15 19.57 13.05 4,669,700
TPB News
01/05 TPB: Quyết định của HĐQT về việc thành lập và thay đổi địa điểm hoạt động chi nhánh Đông Anh
26/03 TPB: Plan for bond redemption
19/03 TPB: Approving the transaction with related parties
18/03 TPB: Renew a credit limit
05/03 TPB: BOD resolution on holding AGM 2024
Related Companies
Volume Price Change
ABB  1,076,900 8.10 1.25%
ACB  13,489,800 28.50 0.53%
BAB  1,300 12.60 -0.79%
BID  1,788,300 52.10 -0.95%
BVB  183,300 10.90 0.93%
CTG  4,490,100 35.55 -0.56%
EIB  5,074,100 18.40 -0.54%
EVF  7,800,000 16.60 1.53%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,284.09 -6.09/-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.