Friday, July 19, 2024 9:15:20 AM - Markets open
VN-INDEX 1,274.44 0.00/0.00%
HNX-INDEX 242.38 -0.11/-0.05%
UPCOM-INDEX 97.86 +0.25/+0.26%
Tien Phong Commercial Joint Stock Bank (TPB : HOSE)
Financials : Banks
18.00 0.00/0.00%
9:15:00 AM
Closing price on 12/4/2020
21.90 +0.20/+0.92%
Open 21.70
High 22.20
Low 21.55
Volume 2,515,760
Split-adjusted Price 10.22

Create Alert at: 17 19 20 ...
TPB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/4/2020 +0.20 / +0.92% 21.70 22.20 21.55 21.90 21.81 10.22 2,515,760
12/3/2020 -0.20 / -0.91% 21.85 21.90 21.60 21.70 21.73 10.13 2,619,070
12/2/2020 -0.45 / -2.01% 22.25 22.35 21.75 21.90 22.01 10.22 4,206,070
12/1/2020 +0.05 / +0.22% 22.00 22.95 22.00 22.35 22.36 10.43 2,665,390
11/30/2020 -3.20 / -12.55% 22.20 22.30 21.50 22.30 22.15 10.41 6,591,475
11/27/2020 +0.70 / +2.82% 24.85 25.50 24.80 25.50 25.15 9.74 17,652,180
11/26/2020 -0.35 / -1.39% 25.00 25.20 24.70 24.80 24.93 9.47 8,745,910
11/25/2020 -0.15 / -0.59% 25.50 25.55 25.10 25.15 25.30 9.61 1,958,840
11/24/2020 +0.75 / +3.05% 24.90 25.30 24.70 25.30 25.08 9.66 5,979,860
11/23/2020 -0.10 / -0.41% 24.65 24.70 24.35 24.55 24.49 9.38 1,807,420
11/20/2020 -0.05 / -0.20% 24.70 24.80 24.55 24.65 24.63 9.42 1,415,320
11/19/2020 -0.05 / -0.20% 24.80 24.90 24.65 24.70 24.74 9.43 1,917,270
11/18/2020 +0.35 / +1.43% 24.70 24.85 24.55 24.75 24.73 9.45 2,058,430
11/17/2020 +0.20 / +0.83% 24.40 24.50 24.15 24.40 24.32 9.32 1,698,360
11/16/2020 -0.10 / -0.41% 24.50 24.60 24.20 24.20 24.34 9.24 1,617,010
11/13/2020 +0.10 / +0.41% 24.35 24.45 24.15 24.30 24.28 9.28 1,526,510
11/12/2020 +0.05 / +0.21% 24.20 24.25 24.00 24.20 24.13 9.24 1,254,330
11/11/2020 +0.15 / +0.63% 24.20 24.50 24.00 24.15 24.25 9.22 1,884,080
11/10/2020 -0.50 / -2.04% 24.70 24.80 24.00 24.00 24.32 9.17 1,607,900
11/9/2020 +1.05 / +4.48% 23.55 24.50 23.55 24.50 24.01 9.36 3,670,230
11/6/2020 +0.05 / +0.21% 23.40 23.55 23.30 23.45 23.42 8.96 921,120
11/5/2020 -0.25 / -1.06% 23.65 23.75 23.40 23.40 23.61 8.94 1,206,860
11/4/2020 +0.35 / +1.50% 23.50 23.70 23.35 23.65 23.53 9.03 1,800,080
11/3/2020 +0.20 / +0.87% 23.20 23.50 23.00 23.30 23.28 8.90 1,578,820
11/2/2020 +0.30 / +1.32% 22.90 23.15 22.90 23.10 23.06 8.82 1,070,100
10/30/2020 +0.05 / +0.22% 22.90 23.10 22.40 22.80 22.85 8.71 915,230
10/29/2020 +0.65 / +2.94% 22.30 23.00 22.30 22.75 22.63 8.69 3,149,300
10/28/2020 -1.65 / -6.95% 23.55 23.60 22.10 22.10 23.12 8.44 1,990,850
10/27/2020 -0.25 / -1.04% 23.90 24.00 23.40 23.75 23.66 9.07 2,688,920
10/26/2020 -0.65 / -2.64% 24.65 24.85 24.00 24.00 24.53 9.17 5,951,470
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  16,900 8.20 0.00%
ACB  0 24.80 0.00%
BAB  0 12.30 0.00%
BID  0 48.80 0.62%
BVB  332,200 14.00 1.45%
CTG  0 33.25 -0.60%
EIB  0 18.75 0.00%
EVF  0 14.05 0.72%
Market Update
Last updated at 9:10:55 AM
VN-INDEX 1,274.44 0.00/0.00%
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.