Sunday, June 16, 2024 5:34:42 AM - Markets open
VN-INDEX 1,279.91 -21.60/-1.66%
HNX-INDEX 243.97 -4.39/-1.77%
UPCOM-INDEX 98.05 -0.96/-0.97%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
18.65 -0.35/-1.84%
3:04:59 PM
Closing price on 12/31/2020
26.80 +0.25/+0.94%
Open 26.80
High 26.95
Low 26.35
Volume 2,699,030
Split-adjusted Price 12.85

Create Alert at: 17 19 20 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/31/2020 +0.25 / +0.94% 26.80 26.95 26.35 26.80 26.69 12.85 2,699,030
12/30/2020 +0.05 / +0.19% 26.50 27.00 26.30 26.55 26.64 12.73 1,910,680
12/29/2020 -0.40 / -1.49% 26.50 26.90 26.30 26.50 26.54 12.71 1,563,460
12/28/2020 -0.25 / -0.92% 27.50 27.90 26.45 26.90 27.20 12.90 3,166,250
12/25/2020 +1.15 / +4.42% 25.60 27.30 25.10 27.15 26.22 13.02 4,348,120
12/24/2020 -0.50 / -1.89% 26.20 26.60 24.65 26.00 25.37 12.47 2,785,860
12/23/2020 -1.10 / -3.99% 27.40 28.00 26.00 26.50 26.87 12.71 3,570,550
12/22/2020 +1.00 / +3.76% 26.90 28.30 26.90 27.60 27.82 13.24 3,622,360
12/21/2020 +1.70 / +6.83% 25.80 26.60 25.70 26.60 26.35 12.76 6,263,000
12/18/2020 +1.40 / +5.96% 23.95 24.95 23.55 24.90 24.28 11.94 8,490,690
12/17/2020 +0.80 / +3.52% 22.80 23.85 22.45 23.50 23.31 11.27 3,057,240
12/16/2020 +0.50 / +2.25% 22.35 22.90 22.25 22.70 22.59 10.89 2,612,110
12/15/2020 -0.25 / -1.11% 22.45 22.45 22.20 22.20 22.31 10.65 1,077,470
12/14/2020 +0.15 / +0.67% 22.35 22.70 22.20 22.45 22.45 10.77 1,913,000
12/11/2020 +0.10 / +0.45% 22.15 22.35 22.05 22.30 22.18 10.69 1,785,650
12/10/2020 -0.25 / -1.11% 22.50 22.50 22.20 22.20 22.36 10.65 1,978,540
12/9/2020 +0.40 / +1.81% 22.05 22.50 22.00 22.45 22.14 10.77 3,548,360
12/8/2020 +0.05 / +0.23% 22.10 22.10 21.95 22.05 22.02 10.58 1,964,080
12/7/2020 +0.10 / +0.46% 21.90 22.20 21.85 22.00 22.05 10.55 1,778,380
12/4/2020 +0.20 / +0.92% 21.70 22.20 21.55 21.90 21.81 10.50 2,515,760
12/3/2020 -0.20 / -0.91% 21.85 21.90 21.60 21.70 21.73 10.41 2,619,070
12/2/2020 -0.45 / -2.01% 22.25 22.35 21.75 21.90 22.01 10.50 4,206,070
12/1/2020 +0.05 / +0.22% 22.00 22.95 22.00 22.35 22.36 10.72 2,665,390
11/30/2020 -3.20 / -12.55% 22.20 22.30 21.50 22.30 22.15 10.69 6,591,475
11/27/2020 +0.70 / +2.82% 24.85 25.50 24.80 25.50 25.15 10.01 17,652,180
11/26/2020 -0.35 / -1.39% 25.00 25.20 24.70 24.80 24.93 9.73 8,745,910
11/25/2020 -0.15 / -0.59% 25.50 25.55 25.10 25.15 25.30 9.87 1,958,840
11/24/2020 +0.75 / +3.05% 24.90 25.30 24.70 25.30 25.08 9.93 5,979,860
11/23/2020 -0.10 / -0.41% 24.65 24.70 24.35 24.55 24.49 9.64 1,807,420
11/20/2020 -0.05 / -0.20% 24.70 24.80 24.55 24.65 24.63 9.68 1,415,320
TPB News
14/06 TPB: Record date for 2023 cash dividend payment
10/06 TPB: Plan for 2024 cash dividend payment
27/05 TPB: BOD resolution dated May 23, 2024
20/05 TPB: BOD resolution dated May 17, 2024
01/05 TPB: Quyết định của HĐQT về việc thành lập và thay đổi địa điểm hoạt động chi nhánh Đông Anh
Related Companies
Volume Price Change
ABB  3,158,200 8.50 -1.16%
ACB  11,038,000 24.60 -0.81%
BAB  7,300 12.30 0.00%
BID  2,240,900 47.50 -1.76%
BVB  3,342,800 12.40 -2.36%
CTG  10,429,800 32.80 -3.24%
EIB  8,460,400 18.50 -3.14%
EVF  11,109,000 14.80 -4.21%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,279.91 -21.60/-1.66%
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.