Friday, July 19, 2024 6:56:22 PM - Markets open
VN-INDEX 1,264.78 -9.66/-0.76%
HNX-INDEX 240.52 -1.97/-0.81%
UPCOM-INDEX 96.78 -0.84/-0.86%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
18.40 +0.40/+2.22%
3:04:59 PM
Closing price on 12/31/2021
41.05 +0.30/+0.74%
Open 41.00
High 42.35
Low 41.00
Volume 3,846,400
Split-adjusted Price 25.86

Create Alert at: 17 19 20 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/31/2021 +0.30 / +0.74% 41.00 42.35 41.00 41.05 41.70 25.86 3,846,400
12/30/2021 -0.60 / -1.45% 41.15 41.40 40.55 40.75 40.99 25.67 3,684,400
12/29/2021 -0.70 / -1.66% 42.05 42.45 41.15 41.35 41.86 26.05 10,395,300
12/28/2021 +1.30 / +3.19% 40.50 42.20 40.00 42.05 41.18 26.49 8,713,900
12/27/2021 +1.50 / +3.82% 39.60 41.60 39.20 40.75 40.56 25.67 9,162,400
12/24/2021 +2.55 / +6.95% 36.60 39.25 36.45 39.25 38.13 24.73 8,139,000
12/23/2021 -1.30 / -3.42% 38.00 38.60 35.70 36.70 37.03 23.12 4,718,400
12/22/2021 -0.80 / -2.06% 38.50 39.50 37.90 38.00 38.91 23.94 11,063,900
12/21/2021 -1.00 / -2.51% 39.50 39.60 38.50 38.80 38.94 24.44 3,634,600
12/20/2021 +1.80 / +4.74% 39.00 40.00 38.70 39.80 39.39 25.07 8,359,200
12/17/2021 +0.10 / +0.20% 51.40 51.50 50.40 51.30 51.07 23.94 9,490,000
12/16/2021 -0.80 / -1.54% 52.70 52.70 51.20 51.20 51.79 23.89 4,016,000
12/15/2021 +1.50 / +2.97% 50.60 52.70 49.90 52.00 51.55 24.27 4,720,000
12/14/2021 0.00 / 0.00% 50.00 51.30 49.50 50.50 50.47 23.57 2,485,500
12/13/2021 -1.50 / -2.88% 52.00 52.40 50.00 50.50 51.01 23.57 4,742,900
12/10/2021 +0.80 / +1.56% 51.20 53.50 50.80 52.00 52.19 24.27 8,220,500
12/9/2021 +0.10 / +0.20% 51.10 52.00 50.40 51.20 51.14 23.89 2,668,600
12/8/2021 +3.30 / +6.90% 48.10 51.10 48.10 51.10 50.15 23.85 9,186,000
12/7/2021 +0.80 / +1.70% 47.40 48.50 46.55 47.80 47.53 22.31 2,466,700
12/6/2021 0.00 / 0.00% 46.60 47.80 45.00 47.00 46.72 21.93 4,309,000
12/3/2021 -1.40 / -2.89% 48.90 49.00 47.00 47.00 48.35 21.93 3,624,400
12/2/2021 +0.15 / +0.31% 48.05 49.90 48.05 48.40 49.23 22.59 5,774,000
12/1/2021 +3.15 / +6.98% 45.00 48.25 44.80 48.25 46.64 22.52 5,781,300
11/30/2021 -2.10 / -4.45% 47.90 47.90 44.50 45.10 46.17 21.05 6,316,500
11/29/2021 -0.30 / -0.63% 46.50 48.00 46.50 47.20 47.26 22.03 2,430,200
11/26/2021 -1.70 / -3.46% 49.10 49.20 47.50 47.50 48.28 22.17 3,319,200
11/25/2021 +0.10 / +0.20% 49.50 49.50 48.15 49.20 48.77 22.96 4,304,700
11/24/2021 +0.40 / +0.82% 48.70 49.85 47.70 49.10 49.08 22.91 7,302,100
11/23/2021 +2.20 / +4.73% 47.50 48.70 46.50 48.70 47.93 22.73 8,005,849
11/22/2021 +3.00 / +6.90% 44.00 46.50 43.50 46.50 46.16 21.70 10,194,000
TPB News
04/07 TPB: BOD resolution dated July 01, 2024
28/06 TPB: Limit regrant to FPT Telecom JSC
25/06 TPB: Approving the transaction with related person
20/06 TPB: BOD resolution dated June 18, 2024
19/06 TPB: Signing an audit service agreement
Related Companies
Volume Price Change
ABB  1,681,100 8.10 -1.22%
ACB  17,067,800 25.10 1.21%
BAB  6,400 12.20 -0.81%
BID  3,082,700 47.70 -1.65%
BVB  4,670,500 14.00 1.45%
CTG  10,147,600 33.40 -0.15%
EIB  9,091,400 18.60 -0.80%
EVF  5,338,800 13.50 -3.23%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,264.78 -9.66/-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.