Sunday, February 25, 2024 9:34:11 AM - Markets open
VN-INDEX 1,212.00 -15.31/-1.25%
HNX-INDEX 231.08 -2.93/-1.25%
UPCOM-INDEX 90.16 -0.41/-0.45%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
19.10 -0.45/-2.30%
3:04:59 PM
Closing price on 12/3/2021
47.00 -1.40/-2.89%
Open 48.90
High 49.00
Low 47.00
Volume 3,624,400
Split-adjusted Price 22.54

Create Alert at: 18 20 21 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/3/2021 -1.40 / -2.89% 48.90 49.00 47.00 47.00 48.35 22.54 3,624,400
12/2/2021 +0.15 / +0.31% 48.05 49.90 48.05 48.40 49.23 23.21 5,774,000
12/1/2021 +3.15 / +6.98% 45.00 48.25 44.80 48.25 46.64 23.14 5,781,300
11/30/2021 -2.10 / -4.45% 47.90 47.90 44.50 45.10 46.17 21.63 6,316,500
11/29/2021 -0.30 / -0.63% 46.50 48.00 46.50 47.20 47.26 22.64 2,430,200
11/26/2021 -1.70 / -3.46% 49.10 49.20 47.50 47.50 48.28 22.78 3,319,200
11/25/2021 +0.10 / +0.20% 49.50 49.50 48.15 49.20 48.77 23.60 4,304,700
11/24/2021 +0.40 / +0.82% 48.70 49.85 47.70 49.10 49.08 23.55 7,302,100
11/23/2021 +2.20 / +4.73% 47.50 48.70 46.50 48.70 47.93 23.36 8,005,849
11/22/2021 +3.00 / +6.90% 44.00 46.50 43.50 46.50 46.16 22.30 10,194,000
11/19/2021 +0.55 / +1.28% 42.90 44.50 42.85 43.50 43.67 20.86 3,155,700
11/18/2021 -0.30 / -0.69% 43.15 43.30 42.95 42.95 43.09 20.60 2,382,100
11/17/2021 -0.45 / -1.03% 44.00 44.00 43.20 43.25 43.45 20.74 2,572,000
11/16/2021 -0.25 / -0.57% 44.00 44.20 43.70 43.70 43.96 20.96 2,533,500
11/15/2021 +0.45 / +1.03% 44.20 44.20 43.50 43.95 43.87 21.08 2,505,800
11/12/2021 +0.50 / +1.16% 43.10 43.80 42.70 43.50 42.92 20.86 1,883,100
11/11/2021 -1.00 / -2.27% 44.00 44.10 42.80 43.00 43.18 20.62 2,618,500
11/10/2021 +0.60 / +1.38% 43.20 44.00 43.05 44.00 43.38 21.10 1,944,200
11/9/2021 -0.40 / -0.91% 44.00 44.00 43.20 43.40 43.65 20.81 2,336,200
11/8/2021 +0.30 / +0.69% 43.85 44.05 43.70 43.80 43.93 21.01 7,777,800
11/5/2021 -0.25 / -0.57% 44.10 44.15 43.20 43.50 43.74 20.86 2,881,900
11/4/2021 -0.45 / -1.02% 44.20 44.25 43.65 43.75 43.93 20.98 2,050,700
11/3/2021 +0.40 / +0.91% 43.80 44.65 43.70 44.20 44.11 21.20 5,696,100
11/2/2021 +0.40 / +0.92% 43.50 44.20 43.40 43.80 43.91 21.01 7,017,200
11/1/2021 -1.45 / -3.23% 44.85 44.85 42.90 43.40 43.88 20.81 5,024,900
10/29/2021 +0.45 / +1.01% 44.40 44.95 43.95 44.85 44.51 21.51 4,835,600
10/28/2021 +1.10 / +2.54% 43.50 44.50 43.50 44.40 44.16 21.29 5,366,700
10/27/2021 +0.80 / +1.88% 42.95 43.50 42.50 43.30 43.25 20.77 1,757,700
10/26/2021 +0.50 / +1.19% 41.90 42.55 41.70 42.50 42.24 20.38 2,109,700
10/25/2021 -1.20 / -2.78% 43.20 43.40 42.00 42.00 42.75 20.14 3,636,400
TPB News
01/05 TPB: Quyết định của HĐQT về việc thành lập và thay đổi địa điểm hoạt động chi nhánh Đông Anh
25/01 TPB: Grant overdraft limit to affiliated person
18/01 TPB: Grant a credit limit to customer
17/01 TPB: Granting credit limit to affiliated person
17/01 TPB: Grant a credit limit to customer
Related Companies
Volume Price Change
ABB  4,785,500 8.40 0.00%
ACB  25,975,600 27.30 -1.27%
BAB  14,700 12.60 -0.79%
BID  6,935,200 52.00 4.52%
BVB  1,494,600 11.00 0.92%
CTG  25,763,100 35.20 -1.40%
EIB  33,968,100 18.35 -1.87%
EVF  35,442,200 18.20 4.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,212.00 -15.31/-1.25%
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.